Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.54 | $1.56 | $1.32 | $1.45 | $14,528.60 | $5,912,159 |
| 2017-07-02 | $1.45 | $1.48 | $1.28 | $1.32 | $21,326.70 | $5,374,709 |
| 2017-07-03 | $1.32 | $1.57 | $1.32 | $1.55 | $43,607.00 | $6,293,809 |
| 2017-07-04 | $1.54 | $1.60 | $1.45 | $1.55 | $63,098.80 | $6,322,013 |
| 2017-07-05 | $1.54 | $1.59 | $1.45 | $1.59 | $12,147.20 | $6,454,394 |
| 2017-07-06 | $1.59 | $1.59 | $1.28 | $1.38 | $17,573.80 | $5,604,125 |
| 2017-07-07 | $1.38 | $1.39 | $1.08 | $1.12 | $30,571.20 | $4,580,547 |
| 2017-07-08 | $1.13 | $1.13 | $0.8607 | $1.09 | $30,953.50 | $4,451,943 |
| 2017-07-09 | $1.09 | $1.30 | $1.00 | $1.09 | $50,065.80 | $4,443,512 |
| 2017-07-10 | $1.09 | $1.10 | $0.7101 | $0.7201 | $23,176.20 | $2,932,920 |
| 2017-07-11 | $0.7192 | $0.7676 | $0.1606 | $0.5099 | $29,521.30 | $2,076,925 |
| 2017-07-12 | $0.5074 | $1.46 | $0.5044 | $1.19 | $172,834 | $4,864,907 |
| 2017-07-13 | $1.20 | $1.46 | $1.02 | $1.07 | $232,051 | $4,373,528 |
| 2017-07-14 | $1.07 | $1.08 | $0.6967 | $0.7728 | $74,764.10 | $3,148,311 |
| 2017-07-15 | $0.7715 | $1.22 | $0.7655 | $0.8433 | $141,536 | $3,435,713 |
| 2017-07-16 | $0.8265 | $0.8741 | $0.6121 | $0.7341 | $20,305.00 | $2,990,852 |
| 2017-07-17 | $0.7519 | $0.8425 | $0.6952 | $0.8425 | $29,841.40 | $3,432,714 |
| 2017-07-18 | $0.8447 | $1.11 | $0.7826 | $0.9058 | $21,704.60 | $3,690,808 |
| 2017-07-19 | $0.9246 | $1.21 | $0.8867 | $0.9942 | $26,564.50 | $4,051,174 |
| 2017-07-20 | $0.9912 | $1.29 | $0.9610 | $1.24 | $36,934.20 | $5,035,895 |
| 2017-07-21 | $1.25 | $1.26 | $1.14 | $1.18 | $6,080.79 | $4,804,264 |
| 2017-07-22 | $1.18 | $1.30 | $1.09 | $1.18 | $30,471.70 | $4,824,704 |
| 2017-07-23 | $1.18 | $1.27 | $1.09 | $1.13 | $9,716.29 | $4,608,769 |
| 2017-07-24 | $1.13 | $1.22 | $1.09 | $1.13 | $6,891.76 | $4,619,263 |
| 2017-07-25 | $1.13 | $1.15 | $0.8469 | $0.9003 | $12,584.70 | $3,669,494 |
| 2017-07-26 | $0.9008 | $0.9723 | $0.8571 | $0.8744 | $18,426.90 | $3,564,071 |
| 2017-07-27 | $0.8769 | $0.9320 | $0.8336 | $0.8716 | $24,631.30 | $3,552,935 |
| 2017-07-28 | $0.8743 | $0.9558 | $0.8119 | $0.8505 | $7,796.93 | $3,466,879 |
| 2017-07-29 | $0.8472 | $0.8496 | $0.7807 | $0.7923 | $6,256.41 | $3,229,878 |
| 2017-07-30 | $0.7922 | $0.8239 | $0.7655 | $0.8239 | $8,539.79 | $3,358,747 |
| 2017-07-31 | $0.8247 | $1.11 | $0.7799 | $0.8869 | $35,083.60 | $3,615,885 |