BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0009093 | $0.0009098 | $0.0008398 | $0.0008533 | $40.40 | $519,299 |
| 2018-05-02 | $0.0008510 | $0.001001 | $0.0006396 | $0.0008310 | $2,286.50 | $505,726 |
| 2018-05-03 | $0.0008316 | $0.0008417 | $0.0006717 | $0.0006834 | $754.39 | $415,900 |
| 2018-05-04 | $0.0006833 | $0.0008659 | $0.0006703 | $0.0006895 | $81.94 | $419,583 |
| 2018-05-05 | $0.0006896 | $0.0008936 | $0.0006886 | $0.0008846 | $856.67 | $538,345 |
| 2018-05-06 | $0.0008851 | $0.001367 | $0.0008662 | $0.0009558 | $4,320.61 | $581,631 |
| 2018-05-07 | $0.0009564 | $0.0009569 | $0.0008288 | $0.0008412 | $144.46 | $511,946 |
| 2018-05-08 | $0.0008430 | $0.0009328 | $0.0008006 | $0.0008108 | $130.53 | $493,439 |
| 2018-05-09 | $0.0008098 | $0.0009233 | $0.0008008 | $0.0008372 | $681.33 | $509,468 |
| 2018-05-10 | $0.0008370 | $0.0009246 | $0.0008120 | $0.0009061 | $170.72 | $551,400 |
| 2018-05-11 | $0.0009072 | $0.0009115 | $0.0007489 | $0.0007608 | $71.00 | $462,976 |
| 2018-05-12 | $0.0007594 | $0.0008636 | $0.0006452 | $0.0008471 | $193.20 | $515,519 |
| 2018-05-13 | $0.0008561 | $0.0009451 | $0.0007730 | $0.0007884 | $673.59 | $479,795 |
| 2018-05-14 | $0.0007854 | $0.0009553 | $0.0007563 | $0.0008671 | $87.19 | $527,671 |
| 2018-05-15 | $0.0008661 | $0.0008745 | $0.0007674 | $0.0007707 | $49.24 | $469,002 |
| 2018-05-16 | $0.0007707 | $0.0008421 | $0.0005776 | $0.0006674 | $1,763.84 | $406,163 |
| 2018-05-17 | $0.0006678 | $0.0006754 | $0.0005019 | $0.0006475 | $2,158.56 | $394,014 |
| 2018-05-18 | $0.0006469 | $0.0007348 | $0.0005645 | $0.0007180 | $1,856.97 | $436,958 |
| 2018-05-19 | $0.0007081 | $0.0007590 | $0.0005670 | $0.0007474 | $669.50 | $454,812 |
| 2018-05-20 | $0.0007463 | $0.0007704 | $0.0006709 | $0.0007612 | $305.04 | $463,213 |
| 2018-05-21 | $0.0007030 | $0.0007642 | $0.0006798 | $0.0007555 | $129.21 | $459,789 |
| 2018-05-22 | $0.0007559 | $0.0007559 | $0.0006661 | $0.0007104 | $218.67 | $432,323 |
| 2018-05-23 | $0.0007096 | $0.0007546 | $0.0005261 | $0.0005303 | $1,409.54 | $322,734 |
| 2018-05-24 | $0.0005289 | $0.0006824 | $0.0005276 | $0.0006746 | $277.13 | $410,511 |
| 2018-05-25 | $0.0006758 | $0.0009083 | $0.0005216 | $0.0006709 | $8,427.87 | $408,272 |
| 2018-05-26 | $0.0006701 | $0.0006789 | $0.0005219 | $0.0005894 | $2,588.28 | $358,711 |
| 2018-05-27 | $0.0005897 | $0.0006641 | $0.0005817 | $0.0005902 | $414.02 | $359,169 |
| 2018-05-28 | $0.0005903 | $0.0005955 | $0.0004976 | $0.0004987 | $688.22 | $303,483 |
| 2018-05-29 | $0.0004985 | $0.0005275 | $0.0004958 | $0.0005246 | $374.86 | $319,273 |
| 2018-05-30 | $0.0005249 | $0.0005865 | $0.0005140 | $0.0005184 | $263.55 | $315,484 |
| 2018-05-31 | $0.0005181 | $0.0006057 | $0.0005165 | $0.0005793 | $679.98 | $352,549 |