BlazeCoin BLZ
Xếp hạng #?
04:31:01 07/02/2019
BlazeCoin (BLZ)
Không hoạt động
Lịch sử giá BlazeCoin (BLZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0001618 | $0.0002208 | $0.0001265 | $0.0002208 | $2.24 | $134,394 |
| 2018-11-02 | $0.0002208 | $0.0002277 | $0.0001275 | $0.0001275 | $57.39 | $77,605.67 |
| 2018-11-03 | $0.0001275 | $0.0001275 | $0.0001275 | $0.0001275 | $0 | $77,605.67 |
| 2018-11-04 | $0.0001275 | $0.0001801 | $0.0001275 | $0.0001512 | $6.43 | $92,036.39 |
| 2018-11-05 | $0.0001517 | $0.0001618 | $0.0001337 | $0.0001618 | $11.36 | $98,434.77 |
| 2018-11-06 | $0.0001621 | $0.0001622 | $0.0001281 | $0.0001349 | $625.96 | $81,665.36 |
| 2018-11-07 | $0.0001349 | $0.0001964 | $0.0001322 | $0.0001959 | $107.87 | $119,224 |
| 2018-11-08 | $0.0001958 | $0.0001961 | $0.0001290 | $0.0001296 | $37.21 | $78,846.52 |
| 2018-11-09 | $0.0001296 | $0.0001918 | $0.0001281 | $0.0001901 | $98.14 | $115,714 |
| 2018-11-10 | $0.0001901 | $0.0001921 | $0.0001276 | $0.0001295 | $75.87 | $78,825.22 |
| 2018-11-11 | $0.0001295 | $0.0001870 | $0.0001283 | $0.0001293 | $27.36 | $78,658.48 |
| 2018-11-12 | $0.0001299 | $0.0001480 | $0.0001286 | $0.0001434 | $7.09 | $87,290.86 |
| 2018-11-13 | $0.0001437 | $0.0001442 | $0.0001271 | $0.0001278 | $56.11 | $77,770.59 |
| 2018-11-14 | $0.0001273 | $0.0001276 | $0.0001103 | $0.0001143 | $27.20 | $69,565.41 |
| 2018-11-15 | $0.0001148 | $0.0001153 | $0.0001066 | $0.0001126 | $15.02 | $68,498.00 |
| 2018-11-16 | $0.0001126 | $0.0001127 | $0.0001099 | $0.0001113 | $21.75 | $67,758.61 |
| 2018-11-17 | $0.0001116 | $0.0001152 | $0.00005590 | $0.0001107 | $2,560.97 | $67,362.44 |
| 2018-11-18 | $0.0001110 | $0.0002792 | $0.0001105 | $0.0001690 | $24,054.50 | $102,859 |
| 2018-11-19 | $0.0001691 | $0.0001692 | $0.0001037 | $0.0001449 | $379.58 | $88,175.10 |
| 2018-11-20 | $0.0001441 | $0.0001479 | $0.00008350 | $0.00008800 | $188.59 | $53,551.29 |
| 2018-11-21 | $0.00008806 | $0.0001395 | $0.00007634 | $0.00009266 | $280.74 | $56,389.90 |
| 2018-11-22 | $0.00009234 | $0.00009358 | $0.00008693 | $0.00008716 | $16.46 | $53,042.96 |
| 2018-11-23 | $0.00008672 | $0.0001305 | $0.00008375 | $0.0001293 | $284.68 | $78,696.82 |
| 2018-11-24 | $0.0001292 | $0.0001314 | $0.00007589 | $0.00007792 | $87.31 | $47,416.84 |
| 2018-11-25 | $0.00007796 | $0.00008282 | $0.00007150 | $0.00008032 | $80.56 | $48,879.69 |
| 2018-11-26 | $0.00008027 | $0.00008240 | $0.00003893 | $0.00007517 | $425.76 | $45,746.23 |
| 2018-11-27 | $0.00007512 | $0.00007809 | $0.00007294 | $0.00007780 | $8.61 | $47,346.68 |
| 2018-11-28 | $0.00007790 | $0.00007869 | $0.00007790 | $0.00007813 | $0 | $47,544.70 |
| 2018-11-29 | $0.00007813 | $0.00007813 | $0.00007813 | $0.00007813 | $0 | $47,544.71 |
| 2018-11-30 | $0.00007813 | $0.00007813 | $0.00007813 | $0.00007813 | $0 | $47,544.71 |