Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.05894 | $0.06789 | $0.03364 | $0.05291 | $6,294.84 | $214,480 |
| 2017-04-02 | $0.05292 | $0.07548 | $0.04544 | $0.07096 | $4,746.85 | $287,635 |
| 2017-04-03 | $0.07101 | $0.08339 | $0.06351 | $0.07555 | $4,784.20 | $306,269 |
| 2017-04-04 | $0.07566 | $0.1057 | $0.07242 | $0.09552 | $10,279.30 | $387,311 |
| 2017-04-05 | $0.09560 | $0.1056 | $0.08422 | $0.09759 | $5,074.81 | $395,693 |
| 2017-04-06 | $0.09768 | $0.09840 | $0.08109 | $0.08339 | $2,985.03 | $338,149 |
| 2017-04-07 | $0.08313 | $0.1105 | $0.07747 | $0.08789 | $12,751.00 | $356,405 |
| 2017-04-08 | $0.08240 | $0.1111 | $0.08173 | $0.1046 | $4,281.95 | $423,979 |
| 2017-04-09 | $0.1046 | $0.1117 | $0.09460 | $0.1108 | $1,702.32 | $449,334 |
| 2017-04-10 | $0.1107 | $0.1143 | $0.09753 | $0.1116 | $4,475.77 | $452,381 |
| 2017-04-11 | $0.1116 | $0.1147 | $0.09140 | $0.09875 | $2,865.02 | $400,465 |
| 2017-04-12 | $0.09873 | $0.1077 | $0.09163 | $0.09963 | $4,487.13 | $404,093 |
| 2017-04-13 | $0.09959 | $0.09994 | $0.08827 | $0.08888 | $674.96 | $360,484 |
| 2017-04-14 | $0.08896 | $0.1051 | $0.08046 | $0.09924 | $4,910.98 | $402,530 |
| 2017-04-15 | $0.09920 | $0.1224 | $0.09554 | $0.1208 | $5,422.09 | $490,107 |
| 2017-04-16 | $0.1208 | $0.1246 | $0.1115 | $0.1240 | $2,851.87 | $502,847 |
| 2017-04-17 | $0.1240 | $0.1247 | $0.1043 | $0.1160 | $2,919.81 | $470,539 |
| 2017-04-18 | $0.1160 | $0.1263 | $0.1067 | $0.1072 | $4,843.98 | $434,966 |
| 2017-04-19 | $0.1073 | $0.1292 | $0.09691 | $0.1107 | $6,655.69 | $449,215 |
| 2017-04-20 | $0.1107 | $0.1214 | $0.08997 | $0.08998 | $5,029.85 | $365,049 |
| 2017-04-21 | $0.08998 | $0.1144 | $0.08998 | $0.1124 | $2,236.61 | $455,961 |
| 2017-04-22 | $0.1125 | $0.1148 | $0.1018 | $0.1098 | $2,688.73 | $445,334 |
| 2017-04-23 | $0.1067 | $0.1258 | $0.09581 | $0.1014 | $1,862.75 | $411,470 |
| 2017-04-24 | $0.1014 | $0.1041 | $0.08943 | $0.1040 | $3,317.04 | $422,053 |
| 2017-04-25 | $0.1040 | $0.1059 | $0.09491 | $0.1040 | $2,722.95 | $421,944 |
| 2017-04-26 | $0.1040 | $0.1183 | $0.09322 | $0.09349 | $3,155.52 | $379,395 |
| 2017-04-27 | $0.09355 | $0.1200 | $0.09243 | $0.1095 | $1,979.37 | $444,476 |
| 2017-04-28 | $0.1095 | $0.1205 | $0.1012 | $0.1197 | $1,990.54 | $485,793 |
| 2017-04-29 | $0.1197 | $0.1201 | $0.09905 | $0.1129 | $4,592.61 | $458,048 |
| 2017-04-30 | $0.1129 | $0.1599 | $0.1115 | $0.1443 | $17,641.30 | $585,480 |