Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.1443 | $0.1724 | $0.1247 | $0.1445 | $6,204.46 | $586,372 |
| 2017-05-02 | $0.1444 | $0.1548 | $0.1198 | $0.1236 | $5,792.12 | $501,816 |
| 2017-05-03 | $0.1237 | $0.1679 | $0.1237 | $0.1461 | $4,327.15 | $593,019 |
| 2017-05-04 | $0.1462 | $0.1622 | $0.1389 | $0.1467 | $6,275.96 | $595,479 |
| 2017-05-05 | $0.1467 | $0.1749 | $0.1442 | $0.1672 | $3,108.54 | $678,840 |
| 2017-05-06 | $0.1674 | $0.1777 | $0.1562 | $0.1647 | $3,100.36 | $668,610 |
| 2017-05-07 | $0.1647 | $0.1805 | $0.1471 | $0.1664 | $2,450.87 | $675,529 |
| 2017-05-08 | $0.1664 | $0.1939 | $0.1567 | $0.1939 | $4,810.97 | $787,341 |
| 2017-05-09 | $0.1940 | $0.2177 | $0.1388 | $0.1666 | $2,446.67 | $676,537 |
| 2017-05-10 | $0.1668 | $0.1672 | $0.1525 | $0.1582 | $613.18 | $642,362 |
| 2017-05-11 | $0.1585 | $0.1679 | $0.1231 | $0.1570 | $3,059.52 | $637,572 |
| 2017-05-12 | $0.1572 | $0.1718 | $0.1441 | $0.1492 | $331.63 | $605,977 |
| 2017-05-13 | $0.1489 | $0.1492 | $0.1082 | $0.1328 | $11,126.60 | $539,293 |
| 2017-05-14 | $0.1332 | $0.1487 | $0.1257 | $0.1468 | $3,080.11 | $596,039 |
| 2017-05-15 | $0.1469 | $0.1511 | $0.1251 | $0.1332 | $4,466.81 | $541,018 |
| 2017-05-16 | $0.1330 | $0.1441 | $0.1245 | $0.1331 | $2,709.85 | $540,311 |
| 2017-05-17 | $0.1330 | $0.1643 | $0.1243 | $0.1510 | $2,846.33 | $613,251 |
| 2017-05-18 | $0.1509 | $0.1779 | $0.1505 | $0.1657 | $1,720.25 | $673,016 |
| 2017-05-19 | $0.1658 | $0.1949 | $0.1658 | $0.1823 | $8,118.24 | $740,483 |
| 2017-05-20 | $0.1667 | $0.2306 | $0.1504 | $0.2085 | $8,734.50 | $846,734 |
| 2017-05-21 | $0.2084 | $0.2236 | $0.1825 | $0.2229 | $9,043.03 | $905,484 |
| 2017-05-22 | $0.2237 | $0.2697 | $0.1865 | $0.2085 | $20,969.80 | $846,796 |
| 2017-05-23 | $0.2065 | $0.2709 | $0.2011 | $0.2604 | $4,938.83 | $1,057,645 |
| 2017-05-24 | $0.2607 | $0.3629 | $0.2607 | $0.3380 | $17,971.60 | $1,372,886 |
| 2017-05-25 | $0.3374 | $0.3881 | $0.2899 | $0.2977 | $18,608.10 | $1,209,382 |
| 2017-05-26 | $0.2956 | $0.4016 | $0.2917 | $0.3433 | $11,656.80 | $1,394,585 |
| 2017-05-27 | $0.3445 | $0.3478 | $0.2810 | $0.3029 | $5,653.26 | $1,230,263 |
| 2017-05-28 | $0.3047 | $0.4242 | $0.3047 | $0.3642 | $19,125.10 | $1,479,556 |
| 2017-05-29 | $0.4008 | $1.66 | $0.3945 | $0.9335 | $893,702 | $3,792,009 |
| 2017-05-30 | $0.9365 | $1.27 | $0.8288 | $1.02 | $519,153 | $4,153,992 |
| 2017-05-31 | $1.03 | $1.05 | $0.8371 | $0.9871 | $198,129 | $4,009,772 |