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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03217 | $0.1330 | $0.03188 | $0.1326 | $55.21 | $1,333,205 |
| 2018-12-02 | $0.1320 | $0.1556 | $0.1320 | $0.1527 | $41.02 | $1,535,307 |
| 2018-12-03 | $0.1526 | $0.1531 | $0.05262 | $0.05297 | $35.34 | $532,573 |
| 2018-12-04 | $0.05287 | $0.1457 | $0.05283 | $0.06664 | $122.89 | $669,907 |
| 2018-12-05 | $0.06674 | $0.06689 | $0.03665 | $0.05162 | $15.57 | $518,976 |
| 2018-12-06 | $0.05157 | $0.07002 | $0.04971 | $0.06760 | $5.34 | $679,638 |
| 2018-12-07 | $0.06745 | $0.06765 | $0.03292 | $0.04035 | $8.65 | $405,696 |
| 2018-12-08 | $0.04033 | $0.04216 | $0.03950 | $0.04107 | $4.45 | $412,864 |
| 2018-12-09 | $0.04095 | $0.04350 | $0.04093 | $0.04268 | $0.4268 | $429,064 |
| 2018-12-10 | $0.04262 | $0.04308 | $0.04094 | $0.04134 | $4.22 | $415,573 |
| 2018-12-11 | $0.04124 | $0.04220 | $0.04068 | $0.04110 | $0.04105 | $413,142 |
| 2018-12-12 | $0.04104 | $0.04123 | $0.04093 | $0.04112 | $0 | $413,346 |
| 2018-12-13 | $0.04112 | $0.04142 | $0.03939 | $0.03972 | $0.03968 | $399,339 |
| 2018-12-14 | $0.03970 | $0.04803 | $0.03864 | $0.04755 | $4.41 | $478,031 |
| 2018-12-15 | $0.04758 | $0.08377 | $0.04074 | $0.04121 | $3.57 | $414,310 |
| 2018-12-16 | $0.04121 | $0.1145 | $0.04121 | $0.1126 | $22.60 | $1,131,579 |
| 2018-12-17 | $0.1127 | $0.1136 | $0.01503 | $0.07992 | $29.62 | $803,476 |
| 2018-12-18 | $0.07989 | $0.1276 | $0.07878 | $0.1272 | $17.06 | $1,279,202 |
| 2018-12-19 | $0.1279 | $0.1424 | $0.1267 | $0.1301 | $16.63 | $1,307,643 |
| 2018-12-20 | $0.1298 | $0.1528 | $0.01264 | $0.1528 | $48.87 | $1,536,099 |
| 2018-12-21 | $0.1526 | $0.1832 | $0.1474 | $0.1785 | $17.85 | $1,794,595 |
| 2018-12-22 | $0.1783 | $0.1865 | $0.1752 | $0.1839 | $0 | $1,848,959 |
| 2018-12-23 | $0.1839 | $0.2148 | $0.02752 | $0.2076 | $21.27 | $2,086,746 |
| 2018-12-24 | $0.2076 | $0.2674 | $0.1775 | $0.1805 | $31.13 | $1,814,638 |
| 2018-12-25 | $0.1818 | $0.2233 | $0.1593 | $0.2185 | $20.94 | $2,197,058 |
| 2018-12-26 | $0.2187 | $0.2307 | $0.07085 | $0.07218 | $11.35 | $725,627 |
| 2018-12-27 | $0.07226 | $0.1932 | $0.03581 | $0.03922 | $38.30 | $394,329 |
| 2018-12-28 | $0.03928 | $0.1905 | $0.03908 | $0.1793 | $28.95 | $1,802,412 |
| 2018-12-29 | $0.1802 | $0.2152 | $0.06096 | $0.07723 | $39.62 | $776,384 |
| 2018-12-30 | $0.07690 | $0.07917 | $0.07487 | $0.07836 | $11.73 | $787,819 |
| 2018-12-31 | $0.07849 | $0.07853 | $0.04093 | $0.04108 | $0.8618 | $412,997 |