BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) 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 | $0.0006237 | $0.0007567 | $0.0005803 | $0.0006792 | $90.16 | $413,318 |
| 2018-04-02 | $0.0006825 | $0.0007808 | $0.0006781 | $0.0007044 | $236.26 | $428,678 |
| 2018-04-03 | $0.0007049 | $0.0007493 | $0.0007026 | $0.0007422 | $4.05 | $451,641 |
| 2018-04-04 | $0.0007416 | $0.0008129 | $0.0006727 | $0.0006789 | $191.63 | $413,146 |
| 2018-04-05 | $0.0006792 | $0.0007512 | $0.0006576 | $0.0007492 | $21.10 | $455,942 |
| 2018-04-06 | $0.0007454 | $0.0007532 | $0.0005900 | $0.0005952 | $461.35 | $362,219 |
| 2018-04-07 | $0.0005959 | $0.0009800 | $0.0005950 | $0.0006914 | $405.70 | $420,748 |
| 2018-04-08 | $0.0006919 | $0.0007692 | $0.0006333 | $0.0006381 | $119.18 | $388,294 |
| 2018-04-09 | $0.0006390 | $0.0007553 | $0.0006390 | $0.0007177 | $91.99 | $436,754 |
| 2018-04-10 | $0.0007198 | $0.0007211 | $0.0006082 | $0.0006735 | $78.11 | $409,882 |
| 2018-04-11 | $0.0006744 | $0.0006814 | $0.0006044 | $0.0006129 | $44.18 | $373,000 |
| 2018-04-12 | $0.0006160 | $0.0009121 | $0.0005455 | $0.0007936 | $92.28 | $482,949 |
| 2018-04-13 | $0.0007945 | $0.0008463 | $0.0007644 | $0.0007925 | $30.02 | $482,298 |
| 2018-04-14 | $0.0007908 | $0.001097 | $0.0007346 | $0.0008179 | $459.04 | $497,766 |
| 2018-04-15 | $0.0008189 | $0.0009090 | $0.0007586 | $0.0009085 | $206.60 | $552,885 |
| 2018-04-16 | $0.0009090 | $0.0009233 | $0.0007222 | $0.0008020 | $525.25 | $488,071 |
| 2018-04-17 | $0.0008026 | $0.0008952 | $0.0007152 | $0.0008059 | $579.77 | $490,422 |
| 2018-04-18 | $0.0008067 | $0.0008173 | $0.0007133 | $0.0008117 | $96.66 | $493,940 |
| 2018-04-19 | $0.0008125 | $0.0009241 | $0.0008089 | $0.0009239 | $75.51 | $562,218 |
| 2018-04-20 | $0.0009251 | $0.0009365 | $0.0007816 | $0.0008831 | $420.95 | $537,406 |
| 2018-04-21 | $0.0008834 | $0.0009851 | $0.0008761 | $0.0009812 | $442.78 | $597,110 |
| 2018-04-22 | $0.0009813 | $0.001091 | $0.0008492 | $0.0008515 | $959.68 | $518,162 |
| 2018-04-23 | $0.0008508 | $0.0008866 | $0.0008487 | $0.0008771 | $149.76 | $533,741 |
| 2018-04-24 | $0.0008752 | $0.001094 | $0.0008752 | $0.001085 | $486.75 | $660,455 |
| 2018-04-25 | $0.001078 | $0.001163 | $0.0009614 | $0.0009741 | $298.73 | $592,797 |
| 2018-04-26 | $0.0009814 | $0.001021 | $0.0009481 | $0.001020 | $160.08 | $620,570 |
| 2018-04-27 | $0.001020 | $0.001137 | $0.0009726 | $0.0009929 | $181.58 | $604,245 |
| 2018-04-28 | $0.0009901 | $0.001037 | $0.0009272 | $0.001028 | $497.27 | $625,840 |
| 2018-04-29 | $0.001028 | $0.001048 | $0.0009240 | $0.0009394 | $202.41 | $571,684 |
| 2018-04-30 | $0.0009391 | $0.0009411 | $0.0008312 | $0.0009098 | $1,031.64 | $553,668 |