BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002173 | $0.0002831 | $0.0001775 | $0.0002812 | $142.47 | $171,132 |
| 2018-09-02 | $0.0002813 | $0.0002907 | $0.0001508 | $0.0002858 | $583.50 | $173,931 |
| 2018-09-03 | $0.0002858 | $0.0002862 | $0.0002128 | $0.0002290 | $12.29 | $139,361 |
| 2018-09-04 | $0.0002290 | $0.0003236 | $0.0002176 | $0.0002177 | $223.68 | $132,487 |
| 2018-09-05 | $0.0002177 | $0.0002388 | $0.0002059 | $0.0002059 | $14.67 | $125,305 |
| 2018-09-06 | $0.0002056 | $0.0003469 | $0.0001580 | $0.0001834 | $15.04 | $111,583 |
| 2018-09-07 | $0.0001832 | $0.0002972 | $0.0001828 | $0.0002034 | $76.33 | $123,767 |
| 2018-09-08 | $0.0002036 | $0.0002071 | $0.0001826 | $0.0001836 | $88.83 | $111,753 |
| 2018-09-09 | $0.0001835 | $0.0001883 | $0.0001758 | $0.0001826 | $61.56 | $111,134 |
| 2018-09-10 | $0.0001826 | $0.0002460 | $0.0001824 | $0.0002381 | $199.38 | $144,927 |
| 2018-09-11 | $0.0002398 | $0.0002410 | $0.0001354 | $0.0001881 | $114.06 | $114,453 |
| 2018-09-12 | $0.0001887 | $0.0002041 | $0.0001593 | $0.0001606 | $62.53 | $97,721.54 |
| 2018-09-13 | $0.0001602 | $0.0001773 | $0.0001602 | $0.0001772 | $3.22 | $107,861 |
| 2018-09-14 | $0.0001772 | $0.0002409 | $0.0001398 | $0.0001399 | $40.89 | $85,109.19 |
| 2018-09-15 | $0.0001396 | $0.0001414 | $0.0001302 | $0.0001304 | $10.39 | $79,349.80 |
| 2018-09-16 | $0.0001301 | $0.0001415 | $0.0001299 | $0.0001412 | $10.28 | $85,925.87 |
| 2018-09-17 | $0.0001416 | $0.0002510 | $0.0001404 | $0.0002505 | $19.85 | $152,437 |
| 2018-09-18 | $0.0002505 | $0.0002549 | $0.0001648 | $0.0001648 | $0.03388 | $100,299 |
| 2018-09-19 | $0.0001271 | $0.0001945 | $0.0001257 | $0.0001905 | $98.23 | $115,911 |
| 2018-09-20 | $0.0001906 | $0.0001956 | $0.0001492 | $0.0001905 | $57.21 | $115,953 |
| 2018-09-21 | $0.0001906 | $0.0001984 | $0.0001733 | $0.0001983 | $54.73 | $120,686 |
| 2018-09-22 | $0.0001985 | $0.0002093 | $0.0001972 | $0.0002079 | $11.81 | $126,543 |
| 2018-09-23 | $0.0002080 | $0.0002091 | $0.0001334 | $0.0001339 | $25.66 | $81,459.06 |
| 2018-09-24 | $0.0001339 | $0.0002015 | $0.0001336 | $0.0001901 | $17.04 | $115,681 |
| 2018-09-25 | $0.0001899 | $0.0001962 | $0.0001756 | $0.0001962 | $69.64 | $119,429 |
| 2018-09-26 | $0.0001959 | $0.0002118 | $0.0001289 | $0.0001940 | $82.74 | $118,043 |
| 2018-09-27 | $0.0001942 | $0.0001998 | $0.0001914 | $0.0001973 | $20.73 | $120,070 |
| 2018-09-28 | $0.0001974 | $0.0002037 | $0.0001326 | $0.0001327 | $16.43 | $80,740.96 |
| 2018-09-29 | $0.0001326 | $0.0001954 | $0.0001298 | $0.0001320 | $23.94 | $80,331.40 |
| 2018-09-30 | $0.0001320 | $0.0001987 | $0.0001311 | $0.0001324 | $28.64 | $80,566.30 |