Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.9344 | $0.9448 | $0.8739 | $0.9074 | $21,092.90 | $3,720,835 |
| 2017-11-02 | $0.9084 | $0.9169 | $0.6429 | $0.8082 | $41,839.50 | $3,313,948 |
| 2017-11-03 | $0.8071 | $1.00 | $0.7562 | $0.8116 | $61,410.50 | $3,328,173 |
| 2017-11-04 | $0.8095 | $0.9854 | $0.7845 | $0.9627 | $69,274.40 | $3,948,324 |
| 2017-11-05 | $0.9633 | $0.9941 | $0.8369 | $0.8448 | $23,002.20 | $3,465,177 |
| 2017-11-06 | $0.8467 | $0.9200 | $0.8076 | $0.8195 | $29,170.10 | $3,361,469 |
| 2017-11-07 | $0.8182 | $0.8878 | $0.8182 | $0.8709 | $40,813.70 | $3,572,598 |
| 2017-11-08 | $0.8611 | $1.35 | $0.8400 | $0.9523 | $778,619 | $3,907,029 |
| 2017-11-09 | $0.9490 | $1.02 | $0.9149 | $0.9777 | $105,226 | $4,011,583 |
| 2017-11-10 | $0.9806 | $1.01 | $0.8622 | $0.8875 | $45,800.20 | $3,641,466 |
| 2017-11-11 | $0.8843 | $0.9194 | $0.8258 | $0.8530 | $25,794.30 | $3,500,039 |
| 2017-11-12 | $0.8523 | $0.9007 | $0.7118 | $0.7556 | $37,200.40 | $3,100,793 |
| 2017-11-13 | $0.7567 | $0.9258 | $0.7485 | $0.8241 | $97,879.30 | $3,381,655 |
| 2017-11-14 | $0.8360 | $0.9470 | $0.8292 | $0.8920 | $61,166.70 | $3,660,218 |
| 2017-11-15 | $0.9076 | $0.9673 | $0.8724 | $0.9473 | $37,774.80 | $3,887,306 |
| 2017-11-16 | $0.9512 | $0.9817 | $0.8921 | $0.9429 | $20,310.60 | $3,869,397 |
| 2017-11-17 | $0.9414 | $1.07 | $0.8893 | $0.9095 | $94,595.30 | $3,732,483 |
| 2017-11-18 | $0.9060 | $0.9255 | $0.8622 | $0.9205 | $21,916.00 | $3,777,695 |
| 2017-11-19 | $0.9188 | $0.9331 | $0.8772 | $0.9022 | $22,357.40 | $3,702,897 |
| 2017-11-20 | $0.9018 | $0.9117 | $0.8589 | $0.8667 | $24,213.10 | $3,556,983 |
| 2017-11-21 | $0.8668 | $0.9980 | $0.7820 | $0.9090 | $84,337.10 | $3,730,747 |
| 2017-11-22 | $0.9112 | $0.9432 | $0.8592 | $0.9256 | $55,488.70 | $3,799,027 |
| 2017-11-23 | $0.9252 | $0.9294 | $0.8801 | $0.8901 | $24,994.00 | $3,653,295 |
| 2017-11-24 | $0.8889 | $0.9174 | $0.8485 | $0.8782 | $40,343.00 | $3,604,444 |
| 2017-11-25 | $0.8764 | $1.02 | $0.8731 | $1.00 | $77,043.10 | $4,110,911 |
| 2017-11-26 | $1.00 | $1.04 | $0.9667 | $0.9880 | $37,055.70 | $4,056,807 |
| 2017-11-27 | $0.9881 | $1.08 | $0.9881 | $1.01 | $54,306.20 | $4,156,084 |
| 2017-11-28 | $1.02 | $1.16 | $1.00 | $1.06 | $131,376 | $4,356,631 |
| 2017-11-29 | $1.06 | $1.14 | $0.8694 | $0.9256 | $55,484.60 | $3,802,042 |
| 2017-11-30 | $0.9432 | $1.06 | $0.8121 | $1.05 | $69,993.40 | $4,294,225 |