Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.33 | $1.43 | $1.30 | $1.39 | $13,900.20 | $5,735,189 |
| 2018-03-02 | $1.38 | $1.45 | $1.34 | $1.41 | $37,397.30 | $5,839,134 |
| 2018-03-03 | $1.41 | $1.55 | $1.38 | $1.47 | $22,642.20 | $6,069,579 |
| 2018-03-04 | $1.47 | $1.59 | $1.45 | $1.59 | $28,983.30 | $6,583,090 |
| 2018-03-05 | $1.61 | $1.61 | $1.51 | $1.56 | $16,193.40 | $6,429,222 |
| 2018-03-06 | $1.55 | $1.55 | $1.36 | $1.36 | $7,156.82 | $5,635,913 |
| 2018-03-07 | $1.38 | $1.42 | $1.12 | $1.17 | $38,945.50 | $4,822,719 |
| 2018-03-08 | $1.17 | $1.18 | $1.01 | $1.04 | $22,880.10 | $4,287,531 |
| 2018-03-09 | $1.03 | $1.04 | $0.9040 | $0.9970 | $11,672.20 | $4,119,800 |
| 2018-03-10 | $0.9975 | $1.01 | $0.9009 | $0.9240 | $7,591.15 | $3,818,167 |
| 2018-03-11 | $0.9208 | $1.01 | $0.8731 | $0.9776 | $18,690.60 | $4,039,803 |
| 2018-03-12 | $0.9745 | $1.01 | $0.9065 | $0.9403 | $7,896.55 | $3,886,031 |
| 2018-03-13 | $0.9349 | $0.9576 | $0.8755 | $0.8878 | $8,133.76 | $3,669,721 |
| 2018-03-14 | $0.8879 | $1.44 | $0.8879 | $0.9407 | $576,753 | $3,888,553 |
| 2018-03-15 | $0.9453 | $0.9492 | $0.7876 | $0.8767 | $53,705.90 | $3,624,149 |
| 2018-03-16 | $0.8762 | $0.8925 | $0.7953 | $0.7953 | $25,855.60 | $3,287,818 |
| 2018-03-17 | $0.7966 | $0.7966 | $0.6780 | $0.6827 | $16,308.50 | $2,822,363 |
| 2018-03-18 | $0.6798 | $0.6944 | $0.5274 | $0.6386 | $14,949.10 | $2,640,267 |
| 2018-03-19 | $0.6359 | $0.6881 | $0.5939 | $0.6577 | $20,332.20 | $2,719,389 |
| 2018-03-20 | $0.6650 | $0.6986 | $0.6334 | $0.6802 | $10,982.10 | $2,812,699 |
| 2018-03-21 | $0.6814 | $0.7131 | $0.6750 | $0.6945 | $7,506.17 | $2,871,893 |
| 2018-03-22 | $0.6932 | $0.7312 | $0.6560 | $0.6817 | $15,153.50 | $2,819,055 |
| 2018-03-23 | $0.6817 | $0.6910 | $0.6450 | $0.6899 | $3,301.89 | $2,853,173 |
| 2018-03-24 | $0.6999 | $0.7075 | $0.6666 | $0.6682 | $4,257.32 | $2,763,545 |
| 2018-03-25 | $0.6590 | $0.6682 | $0.6063 | $0.6207 | $13,862.80 | $2,567,382 |
| 2018-03-26 | $0.6202 | $0.6337 | $0.5726 | $0.6051 | $7,219.42 | $2,502,902 |
| 2018-03-27 | $0.6042 | $0.6739 | $0.5639 | $0.6422 | $16,744.10 | $2,656,373 |
| 2018-03-28 | $0.6420 | $0.6720 | $0.6065 | $0.6281 | $10,949.50 | $2,598,450 |
| 2018-03-29 | $0.6289 | $0.6315 | $0.5417 | $0.5579 | $6,561.18 | $2,307,994 |
| 2018-03-30 | $0.5565 | $0.5656 | $0.5099 | $0.5254 | $3,605.89 | $2,173,808 |
| 2018-03-31 | $0.5255 | $0.5543 | $0.5139 | $0.5243 | $2,121.40 | $2,169,370 |