Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02115 | $0.02388 | $0.01941 | $0.02210 | $364.86 | $89,338.71 |
| 2017-02-02 | $0.02209 | $0.02330 | $0.01987 | $0.02245 | $584.48 | $90,776.13 |
| 2017-02-03 | $0.02244 | $0.02429 | $0.02055 | $0.02064 | $89.67 | $83,452.84 |
| 2017-02-04 | $0.02067 | $0.02511 | $0.02034 | $0.02303 | $509.61 | $93,112.39 |
| 2017-02-05 | $0.02304 | $0.02304 | $0.02045 | $0.02055 | $360.57 | $83,085.73 |
| 2017-02-06 | $0.02057 | $0.02389 | $0.02056 | $0.02076 | $262.56 | $83,962.88 |
| 2017-02-07 | $0.02080 | $0.03324 | $0.02080 | $0.03187 | $1,054.90 | $128,895 |
| 2017-02-08 | $0.03187 | $0.03407 | $0.02657 | $0.03111 | $3,681.01 | $125,797 |
| 2017-02-09 | $0.03115 | $0.03272 | $0.02519 | $0.02669 | $1,309.37 | $107,966 |
| 2017-02-10 | $0.02672 | $0.02681 | $0.02541 | $0.02618 | $3.00 | $105,909 |
| 2017-02-11 | $0.02619 | $0.02738 | $0.02603 | $0.02649 | $1,130.16 | $107,155 |
| 2017-02-12 | $0.02646 | $0.02669 | $0.02551 | $0.02666 | $1,117.34 | $107,850 |
| 2017-02-13 | $0.02665 | $0.02674 | $0.02505 | $0.02652 | $2.54 | $107,292 |
| 2017-02-14 | $0.02655 | $0.02975 | $0.02512 | $0.02512 | $411.02 | $101,648 |
| 2017-02-15 | $0.02517 | $0.02520 | $0.02317 | $0.02317 | $818.28 | $93,752.56 |
| 2017-02-16 | $0.02318 | $0.02512 | $0.02318 | $0.02466 | $3.67 | $99,776.35 |
| 2017-02-17 | $0.02463 | $0.02497 | $0.02289 | $0.02437 | $584.40 | $98,598.72 |
| 2017-02-18 | $0.02444 | $0.02454 | $0.02341 | $0.02362 | $24.43 | $95,577.02 |
| 2017-02-19 | $0.02363 | $0.02363 | $0.02191 | $0.02276 | $55.46 | $92,101.18 |
| 2017-02-20 | $0.02278 | $0.02278 | $0.02115 | $0.02162 | $541.05 | $87,495.89 |
| 2017-02-21 | $0.02161 | $0.02246 | $0.02156 | $0.02231 | $95.33 | $90,270.24 |
| 2017-02-22 | $0.02230 | $0.02335 | $0.02108 | $0.02319 | $171.37 | $93,842.40 |
| 2017-02-23 | $0.02318 | $0.02424 | $0.02219 | $0.02219 | $719.28 | $89,818.79 |
| 2017-02-24 | $0.02230 | $0.02354 | $0.02153 | $0.02234 | $6.17 | $90,406.78 |
| 2017-02-25 | $0.02227 | $0.02236 | $0.02140 | $0.02179 | $4.11 | $88,202.31 |
| 2017-02-26 | $0.02207 | $0.02417 | $0.02183 | $0.02309 | $830.35 | $93,485.84 |
| 2017-02-27 | $0.02307 | $0.02342 | $0.02155 | $0.02319 | $629.36 | $93,860.91 |
| 2017-02-28 | $0.02320 | $0.02460 | $0.02285 | $0.02451 | $618.22 | $99,212.45 |