BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0003880 | $0.0003885 | $0.0002320 | $0.0003073 | $608.06 | $186,982 |
| 2018-08-02 | $0.0003082 | $0.0003551 | $0.0002953 | $0.0003537 | $32.66 | $215,233 |
| 2018-08-03 | $0.0003530 | $0.0003733 | $0.0003440 | $0.0003706 | $3.77 | $225,527 |
| 2018-08-04 | $0.0003711 | $0.0003734 | $0.0002825 | $0.0002844 | $91.41 | $173,088 |
| 2018-08-05 | $0.0002845 | $0.0003543 | $0.0002798 | $0.0003522 | $63.45 | $214,303 |
| 2018-08-06 | $0.0003526 | $0.0003576 | $0.0002554 | $0.0002587 | $40.03 | $157,435 |
| 2018-08-07 | $0.0002589 | $0.0002753 | $0.0002495 | $0.0002516 | $45.89 | $153,140 |
| 2018-08-08 | $0.0002519 | $0.0004245 | $0.0001951 | $0.0003103 | $1,175.25 | $188,855 |
| 2018-08-09 | $0.0003109 | $0.0004434 | $0.0003109 | $0.0003325 | $523.55 | $202,368 |
| 2018-08-10 | $0.0003320 | $0.0003336 | $0.0002587 | $0.0003027 | $48.32 | $184,204 |
| 2018-08-11 | $0.0003023 | $0.0003149 | $0.0001975 | $0.0002529 | $30.54 | $153,924 |
| 2018-08-12 | $0.0002521 | $0.0003161 | $0.0002500 | $0.0002530 | $74.84 | $153,981 |
| 2018-08-13 | $0.0002529 | $0.0002597 | $0.0002473 | $0.0002521 | $99.82 | $153,408 |
| 2018-08-14 | $0.0002515 | $0.0002515 | $0.0001918 | $0.0001972 | $222.76 | $119,988 |
| 2018-08-15 | $0.0001974 | $0.0002636 | $0.0001939 | $0.0001946 | $310.25 | $118,404 |
| 2018-08-16 | $0.0001943 | $0.0002269 | $0.0001904 | $0.0002249 | $7.35 | $136,863 |
| 2018-08-17 | $0.0002265 | $0.0002629 | $0.0001946 | $0.0002629 | $179.29 | $159,985 |
| 2018-08-18 | $0.0002635 | $0.0002643 | $0.0001914 | $0.0002204 | $16.91 | $134,146 |
| 2018-08-19 | $0.0002217 | $0.0002588 | $0.0001963 | $0.0001983 | $109.56 | $120,706 |
| 2018-08-20 | $0.0001981 | $0.0002526 | $0.0001899 | $0.0001916 | $164.39 | $116,623 |
| 2018-08-21 | $0.0001913 | $0.0002093 | $0.0001913 | $0.0002034 | $7.91 | $123,770 |
| 2018-08-22 | $0.0002031 | $0.0002405 | $0.0001974 | $0.0002006 | $104.49 | $122,075 |
| 2018-08-23 | $0.0002000 | $0.0002422 | $0.0001918 | $0.0001958 | $311.48 | $119,137 |
| 2018-08-24 | $0.0001962 | $0.0001993 | $0.0001937 | $0.0001990 | $26.69 | $121,115 |
| 2018-08-25 | $0.0001987 | $0.0002004 | $0.0001914 | $0.0001944 | $197.52 | $118,296 |
| 2018-08-26 | $0.0001943 | $0.0002011 | $0.0001896 | $0.0002006 | $36.53 | $122,069 |
| 2018-08-27 | $0.0002009 | $0.0002072 | $0.0001993 | $0.0002072 | $21.81 | $126,092 |
| 2018-08-28 | $0.0002069 | $0.0002198 | $0.0002064 | $0.0002189 | $10.27 | $133,213 |
| 2018-08-29 | $0.0002186 | $0.0002192 | $0.0002120 | $0.0002149 | $19.84 | $130,777 |
| 2018-08-30 | $0.0002153 | $0.0002426 | $0.0002091 | $0.0002120 | $104.90 | $129,029 |
| 2018-08-31 | $0.0002125 | $0.0002210 | $0.0002065 | $0.0002179 | $33.05 | $132,575 |