Block-Chain.com BC
Xếp hạng #?
23:32:04 29/01/2021
Block-Chain.com (BC)
Không theo dõi
Lịch sử giá Block-Chain.com (BC) 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 | $0.2214 | $0.2581 | $0.2173 | $0.2278 | $48.82 | $2,290,024 |
| 2018-11-02 | $0.2278 | $0.2289 | $0.02869 | $0.02869 | $0.2872 | $288,459 |
| 2018-11-03 | $0.02869 | $0.1395 | $0.02869 | $0.1389 | $62.09 | $1,396,496 |
| 2018-11-04 | $0.1389 | $0.2144 | $0.1296 | $0.2144 | $116.96 | $2,155,461 |
| 2018-11-05 | $0.2143 | $0.2337 | $0.1662 | $0.1694 | $379.35 | $1,703,333 |
| 2018-11-06 | $0.1691 | $0.2391 | $0.1681 | $0.2388 | $231.58 | $2,398,590 |
| 2018-11-07 | $0.2393 | $0.2570 | $0.2389 | $0.2516 | $50.73 | $2,528,982 |
| 2018-11-08 | $0.2514 | $0.2528 | $0.2264 | $0.2264 | $55.05 | $2,276,473 |
| 2018-11-09 | $0.2264 | $0.2331 | $0.04813 | $0.2322 | $326.92 | $2,334,530 |
| 2018-11-10 | $0.2320 | $0.2516 | $0.1648 | $0.1653 | $56.72 | $1,661,461 |
| 2018-11-11 | $0.1650 | $0.2528 | $0.1072 | $0.2528 | $260.33 | $2,541,347 |
| 2018-11-12 | $0.2530 | $0.2586 | $0.1650 | $0.1658 | $266.50 | $1,666,809 |
| 2018-11-13 | $0.1658 | $0.2581 | $0.1600 | $0.1612 | $539.49 | $1,620,102 |
| 2018-11-14 | $0.1613 | $0.2604 | $0.03777 | $0.1448 | $84.65 | $1,455,358 |
| 2018-11-15 | $0.1453 | $0.2347 | $0.02412 | $0.1049 | $300.18 | $1,054,502 |
| 2018-11-16 | $0.1052 | $0.1337 | $0.04006 | $0.04060 | $2.72 | $408,128 |
| 2018-11-17 | $0.04073 | $0.04178 | $0.04019 | $0.04158 | $6.65 | $417,980 |
| 2018-11-18 | $0.04171 | $0.04266 | $0.03110 | $0.03134 | $35.94 | $315,077 |
| 2018-11-19 | $0.03135 | $0.05404 | $0.01718 | $0.01718 | $16.47 | $172,677 |
| 2018-11-20 | $0.01707 | $0.1400 | $0.01156 | $0.1356 | $24.59 | $1,362,807 |
| 2018-11-21 | $0.1356 | $0.1356 | $0.04500 | $0.05221 | $132.09 | $524,930 |
| 2018-11-22 | $0.05209 | $0.07469 | $0.03505 | $0.05738 | $1.15 | $576,862 |
| 2018-11-23 | $0.05682 | $0.1554 | $0.05419 | $0.1050 | $69.86 | $1,055,990 |
| 2018-11-24 | $0.1050 | $0.1083 | $0.06289 | $0.09452 | $33.28 | $950,263 |
| 2018-11-25 | $0.09416 | $0.1665 | $0.07563 | $0.1628 | $48.00 | $1,636,881 |
| 2018-11-26 | $0.1624 | $0.1829 | $0.1541 | $0.1630 | $60.27 | $1,638,459 |
| 2018-11-27 | $0.1628 | $0.1651 | $0.07438 | $0.1429 | $141.32 | $1,436,759 |
| 2018-11-28 | $0.1433 | $0.1638 | $0.1433 | $0.1592 | $134.74 | $1,600,890 |
| 2018-11-29 | $0.1595 | $0.1621 | $0.05592 | $0.05702 | $59.28 | $573,244 |
| 2018-11-30 | $0.05713 | $0.05713 | $0.02745 | $0.03208 | $67.31 | $322,501 |