Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.04 | $1.04 | $0.8671 | $1.00 | $68,315.90 | $4,123,014 |
| 2017-12-02 | $1.01 | $1.06 | $0.9794 | $1.02 | $30,122.40 | $4,178,561 |
| 2017-12-03 | $1.02 | $1.17 | $0.9853 | $1.04 | $61,064.40 | $4,258,186 |
| 2017-12-04 | $1.04 | $1.15 | $1.01 | $1.12 | $42,590.80 | $4,600,123 |
| 2017-12-05 | $1.12 | $1.21 | $1.09 | $1.19 | $88,152.90 | $4,880,606 |
| 2017-12-06 | $1.19 | $1.26 | $1.13 | $1.26 | $58,990.80 | $5,168,185 |
| 2017-12-07 | $1.24 | $1.28 | $1.06 | $1.21 | $80,459.90 | $4,993,068 |
| 2017-12-08 | $1.22 | $1.25 | $1.06 | $1.23 | $45,277.50 | $5,069,545 |
| 2017-12-09 | $1.23 | $1.32 | $1.13 | $1.26 | $33,321.10 | $5,171,520 |
| 2017-12-10 | $1.26 | $1.29 | $1.03 | $1.09 | $136,409 | $4,483,768 |
| 2017-12-11 | $1.08 | $1.18 | $0.9979 | $1.04 | $131,303 | $4,294,963 |
| 2017-12-12 | $1.03 | $1.23 | $1.03 | $1.11 | $206,527 | $4,581,671 |
| 2017-12-13 | $1.11 | $2.01 | $1.04 | $1.18 | $1,224,800 | $4,863,225 |
| 2017-12-14 | $1.21 | $1.43 | $1.17 | $1.20 | $240,129 | $4,945,560 |
| 2017-12-15 | $1.20 | $1.29 | $1.18 | $1.23 | $90,491.00 | $5,046,945 |
| 2017-12-16 | $1.21 | $1.29 | $1.19 | $1.29 | $53,336.40 | $5,285,370 |
| 2017-12-17 | $1.29 | $1.32 | $1.21 | $1.27 | $70,160.30 | $5,228,797 |
| 2017-12-18 | $1.28 | $1.44 | $1.21 | $1.43 | $124,197 | $5,901,350 |
| 2017-12-19 | $1.44 | $2.10 | $1.33 | $2.05 | $984,448 | $8,411,747 |
| 2017-12-20 | $2.04 | $2.88 | $1.57 | $2.46 | $1,928,430 | $10,111,022 |
| 2017-12-21 | $2.47 | $2.64 | $2.21 | $2.32 | $354,389 | $9,549,765 |
| 2017-12-22 | $2.33 | $2.65 | $1.53 | $2.63 | $1,002,260 | $10,819,430 |
| 2017-12-23 | $2.59 | $3.05 | $2.32 | $2.42 | $612,405 | $9,949,153 |
| 2017-12-24 | $2.45 | $6.44 | $2.12 | $5.22 | $6,986,120 | $21,455,483 |
| 2017-12-25 | $5.26 | $5.31 | $4.03 | $4.27 | $4,036,730 | $17,583,951 |
| 2017-12-26 | $4.28 | $4.58 | $3.37 | $3.96 | $1,059,270 | $16,297,689 |
| 2017-12-27 | $4.05 | $4.39 | $3.56 | $3.73 | $458,185 | $15,331,160 |
| 2017-12-28 | $3.72 | $3.89 | $3.19 | $3.69 | $387,012 | $15,169,004 |
| 2017-12-29 | $3.72 | $3.95 | $3.33 | $3.42 | $293,115 | $14,067,144 |
| 2017-12-30 | $3.41 | $3.52 | $2.66 | $3.12 | $462,242 | $12,854,139 |
| 2017-12-31 | $3.08 | $3.40 | $2.87 | $3.26 | $236,364 | $13,437,240 |