BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) 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 | $0.001239 | $0.001463 | $0.001138 | $0.001202 | $384.51 | $731,784 |
| 2018-03-02 | $0.001199 | $0.001333 | $0.001100 | $0.001324 | $881.72 | $805,693 |
| 2018-03-03 | $0.001322 | $0.001490 | $0.001240 | $0.001490 | $780.79 | $906,598 |
| 2018-03-04 | $0.001487 | $0.001682 | $0.001110 | $0.001496 | $1,886.73 | $910,268 |
| 2018-03-05 | $0.001495 | $0.001619 | $0.001261 | $0.001384 | $466.02 | $842,523 |
| 2018-03-06 | $0.001381 | $0.001427 | $0.001167 | $0.001181 | $406.55 | $718,469 |
| 2018-03-07 | $0.001179 | $0.001295 | $0.001054 | $0.001189 | $313.25 | $723,301 |
| 2018-03-08 | $0.001187 | $0.001202 | $0.0009969 | $0.001029 | $107.20 | $626,078 |
| 2018-03-09 | $0.001022 | $0.001216 | $0.0008691 | $0.001111 | $950.76 | $675,913 |
| 2018-03-10 | $0.001111 | $0.001137 | $0.0008726 | $0.0008806 | $126.71 | $535,874 |
| 2018-03-11 | $0.0008775 | $0.001064 | $0.0008500 | $0.0009575 | $721.24 | $582,663 |
| 2018-03-12 | $0.0009544 | $0.0009830 | $0.0008335 | $0.0009141 | $540.14 | $556,296 |
| 2018-03-13 | $0.0009089 | $0.001030 | $0.0007987 | $0.0008233 | $1,974.22 | $501,041 |
| 2018-03-14 | $0.0008234 | $0.0009624 | $0.0007355 | $0.0007390 | $774.35 | $449,705 |
| 2018-03-15 | $0.0007386 | $0.001890 | $0.0006929 | $0.0009092 | $7,584.95 | $553,287 |
| 2018-03-16 | $0.0009087 | $0.001111 | $0.0008021 | $0.0009117 | $1,243.25 | $554,793 |
| 2018-03-17 | $0.0009132 | $0.0009648 | $0.0007747 | $0.0007906 | $294.19 | $481,113 |
| 2018-03-18 | $0.0007887 | $0.0009066 | $0.0007313 | $0.0009047 | $145.22 | $550,589 |
| 2018-03-19 | $0.0009009 | $0.0009439 | $0.0008310 | $0.0008528 | $368.39 | $518,983 |
| 2018-03-20 | $0.0008623 | $0.001081 | $0.0008346 | $0.001067 | $683.43 | $649,081 |
| 2018-03-21 | $0.001069 | $0.001163 | $0.0008869 | $0.001069 | $1,598.00 | $650,797 |
| 2018-03-22 | $0.001067 | $0.001295 | $0.0009532 | $0.0009572 | $7,019.85 | $582,493 |
| 2018-03-23 | $0.0009571 | $0.001299 | $0.0009229 | $0.001054 | $1,719.91 | $641,468 |
| 2018-03-24 | $0.001069 | $0.001166 | $0.001035 | $0.001035 | $1,992.72 | $629,620 |
| 2018-03-25 | $0.001020 | $0.001119 | $0.0009291 | $0.0009291 | $666.29 | $565,409 |
| 2018-03-26 | $0.0009284 | $0.001103 | $0.0008637 | $0.0009000 | $67.99 | $547,677 |
| 2018-03-27 | $0.0008986 | $0.0009015 | $0.0007779 | $0.0007789 | $1,097.95 | $473,980 |
| 2018-03-28 | $0.0007787 | $0.0009718 | $0.0007782 | $0.0007932 | $850.50 | $482,705 |
| 2018-03-29 | $0.0007941 | $0.0008750 | $0.0006895 | $0.0007101 | $221.92 | $432,163 |
| 2018-03-30 | $0.0007084 | $0.0007603 | $0.0005952 | $0.0006153 | $511.67 | $374,416 |
| 2018-03-31 | $0.0006153 | $0.0007123 | $0.0006153 | $0.0006237 | $139.39 | $379,557 |