BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) 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 | $0.00003335 | $0.00003636 | $0.00003040 | $0.00003053 | $37.97 | $18,580.35 |
| 2017-11-02 | $0.00003070 | $0.00003679 | $0.00002879 | $0.00003665 | $47.27 | $22,303.75 |
| 2017-11-03 | $0.00003666 | $0.00003756 | $0.00003131 | $0.00003600 | $4.69 | $21,907.03 |
| 2017-11-04 | $0.00003614 | $0.00003657 | $0.00003019 | $0.00003455 | $13.29 | $21,028.46 |
| 2017-11-05 | $0.00003488 | $0.00003488 | $0.00003070 | $0.00003250 | $1.05 | $19,778.48 |
| 2017-11-06 | $0.00003252 | $0.00003620 | $0.00003226 | $0.00003528 | $30.34 | $21,467.77 |
| 2017-11-07 | $0.00003521 | $0.00003871 | $0.00003422 | $0.00003535 | $3.16 | $21,509.64 |
| 2017-11-08 | $0.00003527 | $0.00004472 | $0.00003485 | $0.00004434 | $924.32 | $26,985.99 |
| 2017-11-09 | $0.00004432 | $0.00004542 | $0.00003822 | $0.00003985 | $3.10 | $24,249.55 |
| 2017-11-10 | $0.00003991 | $0.00005158 | $0.00003606 | $0.00003653 | $3.01 | $22,229.20 |
| 2017-11-11 | $0.00003634 | $0.00004403 | $0.00003634 | $0.00004303 | $2.33 | $26,184.64 |
| 2017-11-12 | $0.00004314 | $0.00004347 | $0.00003714 | $0.00003989 | $4.95 | $24,276.51 |
| 2017-11-13 | $0.00003995 | $0.00004156 | $0.00003355 | $0.00003444 | $18.85 | $20,955.80 |
| 2017-11-14 | $0.00003444 | $0.00004234 | $0.00003331 | $0.00003442 | $8.09 | $20,943.75 |
| 2017-11-15 | $0.00003446 | $0.00003626 | $0.00002799 | $0.00002803 | $26.03 | $17,058.65 |
| 2017-11-16 | $0.00002839 | $0.00004049 | $0.00002796 | $0.00003805 | $72.58 | $23,156.83 |
| 2017-11-17 | $0.00003790 | $0.00003790 | $0.00002993 | $0.00003004 | $4.29 | $18,279.42 |
| 2017-11-18 | $0.00003000 | $0.00003895 | $0.00002900 | $0.00003693 | $10.71 | $22,476.46 |
| 2017-11-19 | $0.00003754 | $0.00003932 | $0.00003606 | $0.00003803 | $3.85 | $23,145.99 |
| 2017-11-20 | $0.00003768 | $0.00004706 | $0.00003663 | $0.00004523 | $58.39 | $27,524.81 |
| 2017-11-21 | $0.00004471 | $0.00004672 | $0.00003810 | $0.00003875 | $12.09 | $23,580.26 |
| 2017-11-22 | $0.00004120 | $0.00005822 | $0.00004108 | $0.00004971 | $41.45 | $30,254.37 |
| 2017-11-23 | $0.00004887 | $0.00005821 | $0.00003832 | $0.00003832 | $40.47 | $23,317.42 |
| 2017-11-24 | $0.00003776 | $0.00005131 | $0.00003704 | $0.00005131 | $11.34 | $31,226.18 |
| 2017-11-25 | $0.00005088 | $0.00005511 | $0.00004088 | $0.00005511 | $9.10 | $33,539.85 |
| 2017-11-26 | $0.00005490 | $0.00005912 | $0.00005139 | $0.00005285 | $11.57 | $32,159.40 |
| 2017-11-27 | $0.00005292 | $0.00005663 | $0.00005166 | $0.00005533 | $23.19 | $33,671.30 |
| 2017-11-28 | $0.00005545 | $0.00007117 | $0.00005469 | $0.00006947 | $169.32 | $42,275.08 |
| 2017-11-29 | $0.00007037 | $0.00007394 | $0.00005908 | $0.00006080 | $16.57 | $36,998.28 |
| 2017-11-30 | $0.00006155 | $0.00006631 | $0.00005417 | $0.00006094 | $25.06 | $37,083.30 |