Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02451 | $0.02520 | $0.02152 | $0.02182 | $557.98 | $88,338.21 |
| 2017-03-02 | $0.02186 | $0.02462 | $0.02163 | $0.02281 | $71.91 | $92,323.53 |
| 2017-03-03 | $0.02280 | $0.02300 | $0.02153 | $0.02263 | $88.46 | $91,617.13 |
| 2017-03-04 | $0.02267 | $0.02365 | $0.02253 | $0.02322 | $657.47 | $94,003.26 |
| 2017-03-05 | $0.02320 | $0.02506 | $0.02290 | $0.02419 | $561.78 | $97,926.93 |
| 2017-03-06 | $0.02420 | $0.03183 | $0.02314 | $0.02897 | $2,485.14 | $117,280 |
| 2017-03-07 | $0.02898 | $0.03379 | $0.02514 | $0.02998 | $2,171.38 | $121,359 |
| 2017-03-08 | $0.02997 | $0.03450 | $0.02848 | $0.02853 | $42.25 | $115,509 |
| 2017-03-09 | $0.02854 | $0.02934 | $0.02668 | $0.02674 | $48.96 | $108,269 |
| 2017-03-10 | $0.02676 | $0.03024 | $0.02390 | $0.02457 | $579.41 | $99,479.18 |
| 2017-03-11 | $0.02456 | $0.02859 | $0.02448 | $0.02822 | $471.68 | $114,271 |
| 2017-03-12 | $0.02824 | $0.02836 | $0.02023 | $0.02187 | $879.72 | $88,579.92 |
| 2017-03-13 | $0.02188 | $0.02488 | $0.02180 | $0.02477 | $370.90 | $100,321 |
| 2017-03-14 | $0.02478 | $0.04229 | $0.02123 | $0.03155 | $7,836.50 | $127,747 |
| 2017-03-15 | $0.03155 | $0.04519 | $0.03129 | $0.03130 | $3,237.78 | $126,766 |
| 2017-03-16 | $0.03135 | $0.03935 | $0.03120 | $0.03392 | $176.41 | $137,385 |
| 2017-03-17 | $0.03371 | $0.03504 | $0.02901 | $0.03295 | $140.10 | $133,451 |
| 2017-03-18 | $0.03294 | $0.03463 | $0.02554 | $0.02929 | $1,692.82 | $118,642 |
| 2017-03-19 | $0.02938 | $0.03195 | $0.02648 | $0.03039 | $192.03 | $123,077 |
| 2017-03-20 | $0.03040 | $0.03745 | $0.02640 | $0.03745 | $2,283.81 | $151,672 |
| 2017-03-21 | $0.03749 | $0.04033 | $0.02733 | $0.04033 | $1,989.15 | $163,348 |
| 2017-03-22 | $0.04033 | $0.04103 | $0.03050 | $0.03882 | $1,859.09 | $157,237 |
| 2017-03-23 | $0.03885 | $0.07443 | $0.03189 | $0.07053 | $25,437.60 | $285,696 |
| 2017-03-24 | $0.07052 | $0.08971 | $0.06301 | $0.06301 | $59,914.40 | $255,339 |
| 2017-03-25 | $0.05620 | $0.06406 | $0.04921 | $0.06032 | $7,017.20 | $244,463 |
| 2017-03-26 | $0.06040 | $0.07539 | $0.04765 | $0.07539 | $12,942.40 | $305,528 |
| 2017-03-27 | $0.07580 | $0.07618 | $0.05704 | $0.06620 | $6,718.72 | $268,306 |
| 2017-03-28 | $0.06612 | $0.06920 | $0.05279 | $0.05958 | $8,363.45 | $241,499 |
| 2017-03-29 | $0.05952 | $0.05952 | $0.05120 | $0.05421 | $3,620.00 | $219,742 |
| 2017-03-30 | $0.05433 | $0.06234 | $0.04798 | $0.06003 | $3,610.13 | $243,304 |
| 2017-03-31 | $0.06004 | $0.06765 | $0.05846 | $0.05895 | $2,356.50 | $238,942 |