Blitzcash BLITZ
Xếp hạng #?
00:14:06 05/06/2018
Blitzcash (BLITZ)
Không hoạt động
Lịch sử giá Blitzcash (BLITZ) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.5243 | $0.5448 | $0.4789 | $0.4960 | $6,264.03 | $2,052,306 |
| 2018-04-02 | $0.4984 | $0.5280 | $0.4952 | $0.5213 | $2,862.00 | $2,156,966 |
| 2018-04-03 | $0.5216 | $0.6978 | $0.5216 | $0.6149 | $34,314.80 | $2,544,731 |
| 2018-04-04 | $0.6145 | $0.6205 | $0.5584 | $0.5648 | $7,255.39 | $2,337,237 |
| 2018-04-05 | $0.5650 | $0.5805 | $0.4948 | $0.5257 | $9,624.92 | $2,175,853 |
| 2018-04-06 | $0.5231 | $0.5546 | $0.4902 | $0.5006 | $10,351.80 | $2,071,771 |
| 2018-04-07 | $0.5012 | $0.5883 | $0.5004 | $0.5750 | $7,304.18 | $2,380,032 |
| 2018-04-08 | $0.5755 | $0.5770 | $0.5340 | $0.5340 | $5,400.76 | $2,210,207 |
| 2018-04-09 | $0.5271 | $0.5935 | $0.5271 | $0.5674 | $21,284.70 | $2,348,791 |
| 2018-04-10 | $0.5791 | $0.6469 | $0.5599 | $0.6441 | $14,169.50 | $2,666,328 |
| 2018-04-11 | $0.6373 | $0.6473 | $0.5971 | $0.6441 | $34,117.80 | $2,666,516 |
| 2018-04-12 | $0.6425 | $0.8953 | $0.6379 | $0.7349 | $114,840 | $3,042,735 |
| 2018-04-13 | $0.7384 | $0.8735 | $0.7212 | $0.7671 | $36,815.30 | $3,176,172 |
| 2018-04-14 | $0.8122 | $0.8245 | $0.7554 | $0.8109 | $19,735.20 | $3,357,496 |
| 2018-04-15 | $0.7999 | $0.8613 | $0.7999 | $0.8592 | $11,796.50 | $3,557,764 |
| 2018-04-16 | $0.8588 | $0.8658 | $0.7765 | $0.7809 | $22,363.60 | $3,233,772 |
| 2018-04-17 | $0.8070 | $0.8079 | $0.7652 | $0.7677 | $9,394.50 | $3,179,476 |
| 2018-04-18 | $0.7684 | $0.8360 | $0.7677 | $0.8188 | $13,397.80 | $3,390,985 |
| 2018-04-19 | $0.8194 | $0.9452 | $0.8159 | $0.9452 | $22,657.30 | $3,915,037 |
| 2018-04-20 | $0.9459 | $0.9942 | $0.9142 | $0.9852 | $19,237.70 | $4,080,651 |
| 2018-04-21 | $0.9855 | $1.03 | $0.9592 | $0.9970 | $15,846.50 | $4,129,921 |
| 2018-04-22 | $0.9970 | $1.03 | $0.9617 | $0.9911 | $11,783.00 | $4,105,654 |
| 2018-04-23 | $0.9891 | $1.12 | $0.9808 | $1.03 | $106,638 | $4,253,103 |
| 2018-04-24 | $1.01 | $1.15 | $1.01 | $1.09 | $65,700.70 | $4,502,819 |
| 2018-04-25 | $1.08 | $1.10 | $0.9250 | $0.9263 | $27,328.10 | $3,837,804 |
| 2018-04-26 | $0.9340 | $1.02 | $0.9114 | $1.02 | $29,986.40 | $4,206,087 |
| 2018-04-27 | $1.02 | $1.04 | $0.9720 | $0.9947 | $10,824.50 | $4,121,776 |
| 2018-04-28 | $0.9913 | $1.04 | $0.9647 | $0.9889 | $11,414.10 | $4,097,619 |
| 2018-04-29 | $0.9885 | $1.04 | $0.9814 | $1.02 | $10,942.00 | $4,223,914 |
| 2018-04-30 | $1.02 | $1.02 | $0.9046 | $0.9347 | $16,257.40 | $3,873,715 |