Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02891 | $0.02892 | $0.01926 | $0.01996 | $911.53 | $80,558.85 |
| 2017-01-02 | $0.01997 | $0.02063 | $0.01993 | $0.02045 | $89.63 | $82,543.06 |
| 2017-01-03 | $0.02045 | $0.02098 | $0.01920 | $0.02098 | $87.20 | $84,686.58 |
| 2017-01-04 | $0.02097 | $0.02664 | $0.02097 | $0.02651 | $731.77 | $107,028 |
| 2017-01-05 | $0.02654 | $0.02679 | $0.01917 | $0.02015 | $493.90 | $81,366.44 |
| 2017-01-06 | $0.02021 | $0.02159 | $0.01763 | $0.02105 | $471.41 | $85,003.33 |
| 2017-01-07 | $0.02108 | $0.02120 | $0.01936 | $0.02093 | $175.65 | $84,544.64 |
| 2017-01-08 | $0.02093 | $0.02172 | $0.01817 | $0.01822 | $459.00 | $73,574.99 |
| 2017-01-09 | $0.01824 | $0.02048 | $0.01565 | $0.01794 | $863.65 | $72,458.56 |
| 2017-01-10 | $0.01793 | $0.01856 | $0.01757 | $0.01848 | $54.57 | $74,639.05 |
| 2017-01-11 | $0.01848 | $0.01903 | $0.01432 | $0.01462 | $80.59 | $59,055.30 |
| 2017-01-12 | $0.01460 | $0.01983 | $0.01363 | $0.01933 | $847.99 | $78,077.28 |
| 2017-01-13 | $0.01932 | $0.01935 | $0.01567 | $0.01624 | $259.64 | $65,617.93 |
| 2017-01-14 | $0.01627 | $0.01769 | $0.01400 | $0.01732 | $801.63 | $69,955.44 |
| 2017-01-15 | $0.01731 | $0.01753 | $0.01640 | $0.01643 | $244.57 | $66,371.64 |
| 2017-01-16 | $0.01643 | $0.01667 | $0.01408 | $0.01490 | $417.83 | $60,189.17 |
| 2017-01-17 | $0.01490 | $0.01784 | $0.01489 | $0.01633 | $584.66 | $65,988.98 |
| 2017-01-18 | $0.01634 | $0.01756 | $0.01574 | $0.01594 | $811.96 | $64,396.57 |
| 2017-01-19 | $0.01600 | $0.01797 | $0.01596 | $0.01632 | $620.08 | $65,964.05 |
| 2017-01-20 | $0.01632 | $0.01876 | $0.01613 | $0.01720 | $134.27 | $69,513.44 |
| 2017-01-21 | $0.01720 | $0.01881 | $0.01668 | $0.01758 | $692.94 | $71,036.46 |
| 2017-01-22 | $0.01758 | $0.01887 | $0.01595 | $0.01641 | $879.88 | $66,325.20 |
| 2017-01-23 | $0.01643 | $0.01645 | $0.01629 | $0.01640 | $377.49 | $66,277.30 |
| 2017-01-24 | $0.01938 | $0.01938 | $0.01597 | $0.01697 | $679.06 | $68,587.94 |
| 2017-01-25 | $0.01698 | $0.01921 | $0.01620 | $0.01852 | $596.76 | $74,856.34 |
| 2017-01-26 | $0.01853 | $0.02063 | $0.01853 | $0.01965 | $635.15 | $79,435.84 |
| 2017-01-27 | $0.01965 | $0.02120 | $0.01853 | $0.01926 | $375.85 | $77,845.07 |
| 2017-01-28 | $0.01926 | $0.02079 | $0.01926 | $0.01963 | $523.91 | $79,342.79 |
| 2017-01-29 | $0.01963 | $0.02168 | $0.01703 | $0.01703 | $718.54 | $68,835.79 |
| 2017-01-30 | $0.01703 | $0.02074 | $0.01703 | $0.02073 | $415.26 | $83,780.40 |
| 2017-01-31 | $0.02072 | $0.02217 | $0.01976 | $0.02116 | $273.36 | $85,540.92 |