BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004048 | $0.00005588 | $0.00003982 | $0.00005551 | $413.17 | $33,781.26 |
| 2017-09-02 | $0.00005570 | $0.00005901 | $0.00004292 | $0.00005008 | $17.22 | $30,478.68 |
| 2017-09-03 | $0.00004985 | $0.00005285 | $0.00004500 | $0.00004746 | $13.90 | $28,882.86 |
| 2017-09-04 | $0.00004740 | $0.00004842 | $0.00003827 | $0.00004334 | $11.37 | $26,372.63 |
| 2017-09-05 | $0.00004325 | $0.00004598 | $0.00003706 | $0.00004015 | $27.01 | $24,430.96 |
| 2017-09-06 | $0.00004021 | $0.00004769 | $0.00004017 | $0.00004726 | $12.54 | $28,763.40 |
| 2017-09-07 | $0.00004735 | $0.00004798 | $0.00004084 | $0.00004488 | $7.43 | $27,314.19 |
| 2017-09-08 | $0.00004477 | $0.00004894 | $0.00003453 | $0.00003563 | $30.24 | $21,681.26 |
| 2017-09-09 | $0.00003572 | $0.00004393 | $0.00003320 | $0.00003952 | $12.42 | $24,049.76 |
| 2017-09-10 | $0.00003947 | $0.00004146 | $0.00003146 | $0.00003449 | $4.44 | $20,986.47 |
| 2017-09-11 | $0.00003460 | $0.00005058 | $0.00003000 | $0.00003000 | $56.13 | $18,257.27 |
| 2017-09-12 | $0.00003001 | $0.00003333 | $0.00002973 | $0.00003190 | $16.34 | $19,413.10 |
| 2017-09-13 | $0.00003184 | $0.00003570 | $0.00002636 | $0.00003487 | $17.72 | $21,220.09 |
| 2017-09-14 | $0.00003504 | $0.00003539 | $0.00001987 | $0.00001987 | $12.21 | $12,090.64 |
| 2017-09-15 | $0.00001991 | $0.00002403 | $0.00001516 | $0.00002153 | $7.79 | $13,100.23 |
| 2017-09-16 | $0.00002146 | $0.00002347 | $0.00002072 | $0.00002158 | $0.2518 | $13,135.65 |
| 2017-09-17 | $0.00002161 | $0.00002555 | $0.00002115 | $0.00002529 | $21.11 | $15,390.42 |
| 2017-09-18 | $0.00002528 | $0.00002799 | $0.00002528 | $0.00002774 | $25.01 | $16,878.95 |
| 2017-09-19 | $0.00002783 | $0.00003167 | $0.00002544 | $0.00002862 | $35.40 | $17,417.95 |
| 2017-09-20 | $0.00002861 | $0.00003189 | $0.00002562 | $0.00003174 | $12.56 | $19,316.22 |
| 2017-09-21 | $0.00003167 | $0.00003611 | $0.00002399 | $0.00002420 | $21.91 | $14,727.82 |
| 2017-09-22 | $0.00002416 | $0.00002970 | $0.00002399 | $0.00002787 | $11.38 | $16,962.69 |
| 2017-09-23 | $0.00002766 | $0.00003419 | $0.00002673 | $0.00003201 | $18.14 | $19,477.37 |
| 2017-09-24 | $0.00003210 | $0.00003473 | $0.00003170 | $0.00003295 | $7.20 | $20,050.81 |
| 2017-09-25 | $0.00003294 | $0.00004415 | $0.00003133 | $0.00004239 | $20.69 | $25,798.63 |
| 2017-09-26 | $0.00004322 | $0.00004963 | $0.00003723 | $0.00003723 | $55.04 | $22,657.87 |
| 2017-09-27 | $0.00003717 | $0.00005064 | $0.00003540 | $0.00004034 | $119.08 | $24,548.11 |
| 2017-09-28 | $0.00004014 | $0.00005048 | $0.00002550 | $0.00004018 | $79.82 | $24,449.77 |
| 2017-09-29 | $0.00004019 | $0.00004020 | $0.00003712 | $0.00003787 | $0.8544 | $23,046.56 |
| 2017-09-30 | $0.00003788 | $0.00004141 | $0.00003788 | $0.00003969 | $2.99 | $24,152.43 |