Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.9618 | $1.32 | $0.8994 | $1.28 | $173,347 | $5,219,988 |
| 2017-06-02 | $1.25 | $2.00 | $1.23 | $1.93 | $346,656 | $7,834,084 |
| 2017-06-03 | $1.96 | $4.44 | $1.96 | $3.38 | $1,777,110 | $13,748,859 |
| 2017-06-04 | $3.42 | $3.62 | $2.39 | $3.28 | $750,985 | $13,325,668 |
| 2017-06-05 | $3.19 | $3.28 | $2.72 | $2.95 | $317,260 | $11,972,222 |
| 2017-06-06 | $2.95 | $3.34 | $2.78 | $2.95 | $156,357 | $11,999,451 |
| 2017-06-07 | $2.95 | $3.12 | $2.41 | $2.41 | $106,004 | $9,809,578 |
| 2017-06-08 | $2.42 | $2.66 | $2.00 | $2.15 | $265,618 | $8,748,465 |
| 2017-06-09 | $1.94 | $2.53 | $1.88 | $2.53 | $211,741 | $10,287,276 |
| 2017-06-10 | $2.53 | $3.12 | $2.03 | $2.16 | $283,089 | $8,780,748 |
| 2017-06-11 | $2.16 | $2.36 | $1.91 | $1.95 | $79,600.50 | $7,908,770 |
| 2017-06-12 | $1.94 | $2.10 | $1.60 | $1.87 | $119,097 | $7,598,286 |
| 2017-06-13 | $1.86 | $2.19 | $1.79 | $2.05 | $66,776.40 | $8,319,998 |
| 2017-06-14 | $2.04 | $2.69 | $2.04 | $2.09 | $121,595 | $8,511,709 |
| 2017-06-15 | $2.10 | $2.22 | $1.63 | $1.93 | $67,329.30 | $7,858,889 |
| 2017-06-16 | $1.93 | $2.06 | $1.70 | $2.05 | $50,873.40 | $8,339,182 |
| 2017-06-17 | $2.05 | $2.05 | $1.66 | $1.80 | $31,015.60 | $7,323,476 |
| 2017-06-18 | $1.80 | $2.00 | $1.71 | $1.84 | $23,526.80 | $7,497,500 |
| 2017-06-19 | $1.84 | $1.84 | $1.67 | $1.69 | $32,047.70 | $6,858,492 |
| 2017-06-20 | $1.69 | $1.71 | $1.52 | $1.66 | $71,809.40 | $6,759,148 |
| 2017-06-21 | $1.66 | $1.70 | $1.57 | $1.57 | $30,846.80 | $6,401,823 |
| 2017-06-22 | $1.57 | $1.81 | $1.35 | $1.63 | $56,421.80 | $6,644,200 |
| 2017-06-23 | $1.63 | $2.23 | $1.51 | $1.89 | $71,834.40 | $7,706,821 |
| 2017-06-24 | $1.89 | $1.90 | $1.61 | $1.75 | $44,903.20 | $7,101,040 |
| 2017-06-25 | $1.74 | $1.75 | $1.50 | $1.55 | $24,356.10 | $6,303,962 |
| 2017-06-26 | $1.55 | $1.62 | $1.11 | $1.41 | $46,618.00 | $5,747,889 |
| 2017-06-27 | $1.41 | $2.64 | $1.39 | $1.63 | $437,750 | $6,652,742 |
| 2017-06-28 | $1.65 | $1.73 | $1.56 | $1.66 | $45,669.40 | $6,750,710 |
| 2017-06-29 | $1.66 | $1.67 | $1.57 | $1.64 | $15,540.40 | $6,687,569 |
| 2017-06-30 | $1.65 | $1.91 | $1.47 | $1.54 | $66,431.00 | $6,267,740 |