| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 2018 | $0.4216 | $0.0415 | |
| 2019 | $0.0426 | $0.0156 | 172.47% |
| 2020 | $0.0164 | $0.0604 | -72.83% |
| 2021 | $0.0655 | $0.2190 | -70.11% |
| 2022 | $0.2212 | $0.0493 | 348.76% |
| 2023 | $0.0496 | $0.3378 | -85.33% |
| 2024 | $0.3446 | $0.0546 | 531.47% |
| 2025 | $0.0536 | $0.0398 | 34.81% |
广告
BLZ 历史价格
/
历史数据 Bluzelle
| 首次价格 | 2018 二月 ($0.5613) |
|---|---|
| 最低价格 | 2020 三月 ($0.00835) |
| 最高价格 | 2018 二月 ($0.7563) |
| 最佳年份 | 2020 |
| 最差年份 | 2024 |
| 最佳月份 | 二月 |
| 最差月份 | 十二月 |
历史价格 Bluzelle
表格
Bluzelle 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0.2800 | $0.9139 | $0.0377 | $0.0415 | $48.9 百万 | $4.7 百万 | $78 百万 | 181.5 百万 | 147% |
| 2019 | $0.0421 | $0.1026 | $0.0152 | $0.0156 | $8.2 百万 | $807.8 千 | $9.6 百万 | 197.3 百万 | 110% |
| 2020 | $0.0545 | $0.2018 | $0.00618 | $0.0604 | $11.4 百万 | $1.8 百万 | $21.3 百万 | 209.2 百万 | 190% |
| 2021 | $0.2521 | $0.6577 | $0.0610 | $0.2190 | $62.7 百万 | $27.1 百万 | $270.3 百万 | 249.5 百万 | 190% |
| 2022 | $0.1117 | $0.2432 | $0.0471 | $0.0493 | $35.4 百万 | $8.5 百万 | $151 百万 | 321.4 百万 | 137% |
| 2023 | $0.1231 | $0.3912 | $0.0436 | $0.3378 | $47.5 百万 | $17.4 百万 | $182.6 百万 | 367.9 百万 | 124% |
| 2024 | $0.2333 | $0.4794 | $0.0517 | $0.0546 | $99.6 百万 | $10.3 百万 | $95.5 百万 | 428.7 百万 | 139% |
| 2025 | $0.0414 | $0.0794 | $0.0279 | $0.0398 | $18.6 百万 | $4.8 百万 | $25.3 百万 | 452.1 百万 | 94% |
Bluzelle 年度回报
Bluzelle 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | -39.79% O:$0.51 C:$0.31 | 119.74% O:$0.31 C:$0.67 | -39.11% O:$0.67 C:$0.41 | -28.05% O:$0.41 C:$0.30 | -15.67% O:$0.29 C:$0.25 | -42.98% O:$0.25 C:$0.14 | -11.35% O:$0.14 C:$0.13 | 7.56% O:$0.13 C:$0.14 | -57.30% O:$0.14 C:$0.06 | -28.28% O:$0.06 C:$0.04 | ||
| 2019 | -10.04% O:$0.04 C:$0.04 | 15.17% O:$0.04 C:$0.04 | 53.75% O:$0.04 C:$0.07 | -23.55% O:$0.07 C:$0.05 | 26.40% O:$0.05 C:$0.06 | -19.51% O:$0.06 C:$0.05 | -14.23% O:$0.05 C:$0.04 | -27.92% O:$0.04 C:$0.03 | -18.88% O:$0.03 C:$0.03 | -1.62% O:$0.03 C:$0.03 | -14.30% O:$0.03 C:$0.02 | -28.75% O:$0.02 C:$0.02 |
| 2020 | 23.12% O:$0.02 C:$0.02 | 4.69% O:$0.02 C:$0.02 | -29.73% O:$0.02 C:$0.01 | 10.24% O:$0.01 C:$0.02 | 39.70% O:$0.02 C:$0.02 | 21.96% O:$0.02 C:$0.03 | 248.05% O:$0.03 C:$0.09 | 73.10% O:$0.09 C:$0.16 | -28.92% O:$0.16 C:$0.11 | -47.70% O:$0.11 C:$0.06 | 28.73% O:$0.06 C:$0.08 | -21.50% O:$0.08 C:$0.06 |
| 2021 | 121.41% O:$0.06 C:$0.13 | 26.73% O:$0.13 C:$0.17 | 186.00% O:$0.17 C:$0.49 | -12.55% O:$0.49 C:$0.43 | -48.70% O:$0.43 C:$0.22 | -33.33% O:$0.22 C:$0.15 | 16.75% O:$0.15 C:$0.17 | 45.46% O:$0.17 C:$0.25 | -14.80% O:$0.25 C:$0.21 | 22.84% O:$0.21 C:$0.26 | 30.73% O:$0.26 C:$0.34 | -35.49% O:$0.34 C:$0.22 |
| 2022 | -40.52% O:$0.22 C:$0.13 | 28.96% O:$0.13 C:$0.17 | 10.49% O:$0.17 C:$0.19 | -32.24% O:$0.19 C:$0.13 | -34.58% O:$0.13 C:$0.08 | 5.78% O:$0.08 C:$0.09 | 18.07% O:$0.09 C:$0.10 | -3.26% O:$0.10 C:$0.10 | -10.24% O:$0.10 C:$0.09 | -11.61% O:$0.09 C:$0.08 | -17.44% O:$0.08 C:$0.07 | -24.54% O:$0.07 C:$0.05 |
| 2023 | 49.96% O:$0.05 C:$0.07 | 52.34% O:$0.07 C:$0.11 | -24.34% O:$0.11 C:$0.09 | -11.25% O:$0.09 C:$0.08 | -15.97% O:$0.08 C:$0.06 | -10.54% O:$0.06 C:$0.06 | -7.57% O:$0.06 C:$0.05 | 112.46% O:$0.05 C:$0.11 | 35.11% O:$0.11 C:$0.15 | 95.54% O:$0.15 C:$0.30 | -15.47% O:$0.30 C:$0.25 | 35.14% O:$0.25 C:$0.34 |
| 2024 | -12.68% O:$0.34 C:$0.29 | 23.89% O:$0.30 C:$0.37 | 11.41% O:$0.37 C:$0.41 | -20.43% O:$0.41 C:$0.32 | -22.22% O:$0.32 C:$0.25 | -15.23% O:$0.25 C:$0.21 | -20.12% O:$0.21 C:$0.17 | -24.81% O:$0.17 C:$0.13 | 11.89% O:$0.13 C:$0.14 | -32.18% O:$0.14 C:$0.10 | 60.87% O:$0.10 C:$0.15 | -64.66% O:$0.15 C:$0.05 |
| 2025 | -3.19% O:$0.05 C:$0.05 | -36.34% O:$0.05 C:$0.03 | -3.59% O:$0.03 C:$0.03 | 18.01% O:$0.03 C:$0.04 | 2.73% O:$0.04 C:$0.04 |
BLZ OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(BLZ) | 市值 |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0.0383 | $0.0383 | $0.0370 | $0.0378 | $985.2 千 | 26,080,159 | $17.1 百万 |
| 05/30/2025 | $0.0397 | $0.0421 | $0.0384 | $0.0384 | $2 百万 | 51,787,743 | $17.9 百万 |
| 05/29/2025 | $0.0398 | $0.0406 | $0.0390 | $0.0397 | $1.1 百万 | 28,287,998 | $18 百万 |
| 05/28/2025 | $0.0413 | $0.0413 | $0.0396 | $0.0398 | $1.2 百万 | 28,941,974 | $18.3 百万 |
| 05/27/2025 | $0.0414 | $0.0418 | $0.0409 | $0.0413 | $978.9 千 | 23,725,669 | $18.7 百万 |
| 05/26/2025 | $0.0422 | $0.0427 | $0.0414 | $0.0414 | $978.3 千 | 23,291,060 | $19 百万 |
| 05/25/2025 | $0.0422 | $0.0426 | $0.0410 | $0.0422 | $1.3 百万 | 30,697,568 | $18.9 百万 |
| 05/24/2025 | $0.0416 | $0.0440 | $0.0409 | $0.0422 | $1.6 百万 | 38,638,835 | $18.8 百万 |
| 05/23/2025 | $0.0435 | $0.0436 | $0.0414 | $0.0416 | $1.4 百万 | 32,300,669 | $19.3 百万 |
| 05/22/2025 | $0.0436 | $0.0443 | $0.0428 | $0.0435 | $1.7 百万 | 38,424,832 | $19.8 百万 |
| 05/21/2025 | $0.0447 | $0.0462 | $0.0424 | $0.0437 | $3.5 百万 | 81,197,008 | $19.7 百万 |
| 05/20/2025 | $0.0439 | $0.0523 | $0.0416 | $0.0447 | $12.4 百万 | 271,679,020 | $20.6 百万 |
| 05/19/2025 | $0.0383 | $0.0440 | $0.0379 | $0.0440 | $3.3 百万 | 82,359,115 | $18 百万 |
| 05/18/2025 | $0.0384 | $0.0391 | $0.0372 | $0.0379 | $1.1 百万 | 29,589,306 | $17.3 百万 |
| 05/17/2025 | $0.0383 | $0.0392 | $0.0379 | $0.0383 | $735.4 千 | 19,200,492 | $17.3 百万 |
| 05/16/2025 | $0.0391 | $0.0397 | $0.0383 | $0.0383 | $683.2 千 | 17,479,622 | $17.7 百万 |
| 05/15/2025 | $0.0419 | $0.0421 | $0.0381 | $0.0391 | $849.4 千 | 21,186,328 | $18.1 百万 |
| 05/14/2025 | $0.0425 | $0.0426 | $0.0404 | $0.0415 | $944.8 千 | 22,745,946 | $18.8 百万 |
| 05/13/2025 | $0.0431 | $0.0434 | $0.0407 | $0.0423 | $898.5 千 | 21,473,469 | $18.9 百万 |
| 05/12/2025 | $0.0416 | $0.0434 | $0.0408 | $0.0431 | $1 百万 | 23,861,011 | $19 百万 |
| 05/11/2025 | $0.0422 | $0.0427 | $0.0400 | $0.0417 | $835.1 千 | 20,381,541 | $18.5 百万 |
| 05/10/2025 | $0.0395 | $0.0437 | $0.0394 | $0.0421 | $981.7 千 | 24,298,090 | $18.3 百万 |
| 05/09/2025 | $0.0390 | $0.0411 | $0.0381 | $0.0395 | $1 百万 | 25,613,222 | $18 百万 |
| 05/08/2025 | $0.0360 | $0.0398 | $0.0360 | $0.0391 | $913.1 千 | 24,095,230 | $17.2 百万 |
| 05/07/2025 | $0.0358 | $0.0380 | $0.0357 | $0.0359 | $833.9 千 | 22,765,852 | $16.6 百万 |
| 05/06/2025 | $0.0369 | $0.0374 | $0.0357 | $0.0358 | $705.1 千 | 19,372,018 | $16.5 百万 |
| 05/05/2025 | $0.0361 | $0.0425 | $0.0360 | $0.0369 | $1.6 百万 | 42,648,854 | $17 百万 |
| 05/04/2025 | $0.0362 | $0.0383 | $0.0352 | $0.0360 | $880.2 千 | 24,454,247 | $16.3 百万 |
| 05/03/2025 | $0.0371 | $0.0375 | $0.0362 | $0.0365 | $681.7 千 | 18,467,247 | $16.7 百万 |
| 05/02/2025 | $0.0387 | $0.0388 | $0.0369 | $0.0370 | $864.8 千 | 23,041,773 | $17 百万 |
| 05/01/2025 | $0.0374 | $0.0378 | $0.0367 | $0.0377 | $768.9 千 | 20,729,567 | $16.8 百万 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | Filecoin (FIL) 历史价格 | $1,593,901,731 | $103,919,601 | 619.4 M | -10.79% | 3.46% | ||
 | Siacoin (SC) 历史价格 | $184,793,706 | $3,478,643 | 57.7 B | -8.69% | 0.13% | ||
 | Holo (HOT) 历史价格 | $173,837,622 | $5,633,344 | 174.8 B | -13.32% | 3.43% | ||
 | Storj (STORJ) 历史价格 | $105,235,314 | $7,731,050 | 399.9 M | -11.97% | 0.75% | ||
 | Binance Coin (BNB) 历史价格 | $109,515,608,950 | $658,070,436 | 166.8 M | -0.55% | 0.45% | ||
 | TRON (TRX) 历史价格 | $23,102,234,174 | $788,100,397 | 86.1 B | -0.77% | -0.08% | ||
 | ChainLink (LINK) 历史价格 | $8,936,247,121 | $289,633,115 | 638.1 M | -10.97% | 3.37% | ||
 | Bitcoin Cash (BCH) 历史价格 | $8,077,755,387 | $272,559,593 | 19.9 M | -5.98% | 1.53% | ||
 | Brickken (BKN) 历史价格 | $17,824,286 | $726,030 | 64.9 M | -7.87% | -0.17% |