Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.8873 | $0.9996 | $0.8020 | $0.9597 | $22,834.60 | $3,912,967 |
| 2017-08-02 | $0.9595 | $1.65 | $0.8975 | $1.10 | $189,073 | $4,485,807 |
| 2017-08-03 | $1.10 | $1.20 | $0.9797 | $1.10 | $64,730.70 | $4,479,368 |
| 2017-08-04 | $1.10 | $1.15 | $1.02 | $1.10 | $17,325.60 | $4,501,727 |
| 2017-08-05 | $1.10 | $1.36 | $1.10 | $1.24 | $29,424.10 | $5,044,137 |
| 2017-08-06 | $1.24 | $1.39 | $0.9779 | $1.04 | $53,972.50 | $4,260,015 |
| 2017-08-07 | $1.04 | $1.13 | $0.8455 | $0.9387 | $72,305.20 | $3,829,122 |
| 2017-08-08 | $0.9394 | $1.12 | $0.8696 | $1.04 | $57,442.90 | $4,243,699 |
| 2017-08-09 | $1.04 | $1.12 | $0.9868 | $1.02 | $28,043.30 | $4,158,945 |
| 2017-08-10 | $0.9931 | $1.52 | $0.9894 | $1.23 | $102,997 | $5,017,255 |
| 2017-08-11 | $1.26 | $1.33 | $1.15 | $1.17 | $60,025.60 | $4,776,992 |
| 2017-08-12 | $1.17 | $1.29 | $1.17 | $1.23 | $13,538.40 | $5,001,518 |
| 2017-08-13 | $1.24 | $1.27 | $1.11 | $1.18 | $24,203.30 | $4,803,384 |
| 2017-08-14 | $1.18 | $1.97 | $1.13 | $1.34 | $296,716 | $5,487,755 |
| 2017-08-15 | $1.35 | $1.35 | $1.11 | $1.25 | $73,051.50 | $5,085,984 |
| 2017-08-16 | $1.25 | $1.31 | $1.13 | $1.21 | $32,106.90 | $4,947,256 |
| 2017-08-17 | $1.21 | $1.25 | $1.11 | $1.16 | $34,861.50 | $4,718,411 |
| 2017-08-18 | $1.19 | $1.29 | $1.07 | $1.11 | $32,045.00 | $4,529,090 |
| 2017-08-19 | $1.11 | $1.18 | $1.05 | $1.10 | $29,295.30 | $4,492,231 |
| 2017-08-20 | $1.08 | $1.33 | $1.07 | $1.18 | $43,611.30 | $4,801,864 |
| 2017-08-21 | $1.19 | $1.30 | $1.15 | $1.23 | $16,833.40 | $5,036,710 |
| 2017-08-22 | $1.24 | $1.24 | $1.10 | $1.18 | $9,757.04 | $4,828,474 |
| 2017-08-23 | $1.18 | $1.37 | $1.18 | $1.31 | $42,836.60 | $5,336,112 |
| 2017-08-24 | $1.31 | $1.54 | $1.21 | $1.50 | $48,416.20 | $6,119,000 |
| 2017-08-25 | $1.48 | $1.48 | $1.25 | $1.33 | $31,044.30 | $5,436,538 |
| 2017-08-26 | $1.33 | $1.43 | $1.29 | $1.43 | $23,121.90 | $5,854,742 |
| 2017-08-27 | $1.43 | $1.44 | $1.34 | $1.39 | $16,812.50 | $5,682,022 |
| 2017-08-28 | $1.39 | $1.41 | $1.35 | $1.38 | $18,242.20 | $5,622,812 |
| 2017-08-29 | $1.38 | $1.58 | $1.38 | $1.46 | $31,823.10 | $5,975,810 |
| 2017-08-30 | $1.47 | $2.61 | $1.44 | $1.92 | $2,261,300 | $7,822,313 |
| 2017-08-31 | $1.94 | $4.43 | $1.89 | $2.55 | $7,741,500 | $10,409,747 |