Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.58 | $1.59 | $1.51 | $1.54 | $32,835.50 | $6,296,603 |
| 2017-10-02 | $1.54 | $1.63 | $1.43 | $1.45 | $119,861 | $5,932,256 |
| 2017-10-03 | $1.45 | $1.48 | $1.20 | $1.23 | $52,797.50 | $5,046,521 |
| 2017-10-04 | $1.24 | $1.26 | $1.17 | $1.19 | $25,273.50 | $4,864,671 |
| 2017-10-05 | $1.19 | $1.29 | $1.17 | $1.21 | $36,355.30 | $4,940,985 |
| 2017-10-06 | $1.21 | $1.23 | $1.17 | $1.18 | $9,072.39 | $4,834,283 |
| 2017-10-07 | $1.18 | $1.20 | $1.09 | $1.12 | $10,773.20 | $4,594,054 |
| 2017-10-08 | $1.12 | $1.12 | $0.8266 | $0.8302 | $57,089.50 | $3,398,842 |
| 2017-10-09 | $0.8962 | $0.9912 | $0.8523 | $0.9169 | $36,064.00 | $3,754,019 |
| 2017-10-10 | $0.9168 | $0.9214 | $0.8167 | $0.8613 | $14,359.70 | $3,526,879 |
| 2017-10-11 | $0.8505 | $1.12 | $0.8455 | $1.01 | $57,838.90 | $4,131,336 |
| 2017-10-12 | $1.01 | $1.42 | $0.9682 | $1.12 | $209,268 | $4,573,478 |
| 2017-10-13 | $1.12 | $1.14 | $0.8449 | $1.06 | $71,103.10 | $4,357,514 |
| 2017-10-14 | $1.06 | $1.33 | $0.9791 | $1.09 | $40,469.70 | $4,450,998 |
| 2017-10-15 | $1.09 | $1.73 | $1.04 | $1.31 | $811,034 | $5,361,302 |
| 2017-10-16 | $1.31 | $1.41 | $1.06 | $1.22 | $258,527 | $4,979,567 |
| 2017-10-17 | $1.24 | $1.25 | $1.05 | $1.08 | $44,458.40 | $4,405,271 |
| 2017-10-18 | $1.08 | $1.27 | $1.01 | $1.12 | $99,332.70 | $4,590,553 |
| 2017-10-19 | $1.12 | $1.20 | $1.09 | $1.14 | $33,426.40 | $4,652,662 |
| 2017-10-20 | $1.14 | $1.33 | $0.9593 | $1.03 | $117,609 | $4,220,863 |
| 2017-10-21 | $1.03 | $1.16 | $0.8271 | $0.8926 | $76,210.30 | $3,657,764 |
| 2017-10-22 | $0.8929 | $1.14 | $0.8829 | $0.9596 | $127,448 | $3,932,490 |
| 2017-10-23 | $0.9328 | $1.04 | $0.8415 | $0.8594 | $41,672.30 | $3,521,927 |
| 2017-10-24 | $0.8693 | $1.02 | $0.8226 | $0.9211 | $48,710.10 | $3,775,451 |
| 2017-10-25 | $0.9215 | $0.9865 | $0.8916 | $0.9288 | $38,907.10 | $3,807,286 |
| 2017-10-26 | $0.9176 | $0.9671 | $0.8695 | $0.9182 | $41,785.30 | $3,764,201 |
| 2017-10-27 | $0.8926 | $0.9599 | $0.8698 | $0.9337 | $35,466.20 | $3,827,901 |
| 2017-10-28 | $0.9362 | $0.9527 | $0.8959 | $0.9336 | $10,360.50 | $3,827,944 |
| 2017-10-29 | $0.9323 | $1.00 | $0.9142 | $0.9240 | $38,502.30 | $3,788,522 |
| 2017-10-30 | $0.9277 | $1.05 | $0.9096 | $0.9836 | $54,148.00 | $4,033,049 |
| 2017-10-31 | $0.9803 | $1.07 | $0.8899 | $0.9226 | $112,782 | $3,783,003 |