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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.04116 | $0.2261 | $0.04109 | $0.2252 | $50.75 | $2,263,893 |
| 2019-01-02 | $0.2263 | $0.2504 | $0.2234 | $0.2478 | $171.62 | $2,490,879 |
| 2019-01-03 | $0.2475 | $0.2529 | $0.2383 | $0.2491 | $4,878.44 | $2,503,916 |
| 2019-01-04 | $0.2491 | $0.2621 | $0.003241 | $0.1098 | $108.23 | $1,104,119 |
| 2019-01-05 | $0.1098 | $0.1098 | $0.004110 | $0.01805 | $131.22 | $181,451 |
| 2019-01-06 | $0.01803 | $0.02021 | $0.006383 | $0.01332 | $187.78 | $133,893 |
| 2019-01-07 | $0.01332 | $0.01908 | $0.01318 | $0.01822 | $35.49 | $183,168 |
| 2019-01-08 | $0.01821 | $0.02305 | $0.005206 | $0.01939 | $30.58 | $194,953 |
| 2019-01-09 | $0.01940 | $0.01945 | $0.01339 | $0.01648 | $14.72 | $165,710 |
| 2019-01-10 | $0.01649 | $0.01683 | $0.01190 | $0.01468 | $66.67 | $147,570 |
| 2019-01-11 | $0.01468 | $0.01707 | $0.006416 | $0.006480 | $61.47 | $65,145.09 |
| 2019-01-12 | $0.006477 | $0.01082 | $0.003166 | $0.01070 | $487.06 | $107,570 |
| 2019-01-13 | $0.01069 | $0.01073 | $0.009268 | $0.009319 | $19.82 | $93,685.66 |
| 2019-01-14 | $0.009325 | $0.01267 | $0.009117 | $0.01244 | $50.50 | $125,070 |
| 2019-01-15 | $0.01244 | $0.01256 | $0.003523 | $0.01215 | $101.16 | $122,117 |
| 2019-01-16 | $0.01213 | $0.01259 | $0.01209 | $0.01224 | $45.54 | $123,085 |
| 2019-01-17 | $0.01223 | $0.01227 | $0.003503 | $0.003540 | $51.23 | $35,586.23 |
| 2019-01-18 | $0.003538 | $0.003642 | $0.003417 | $0.003606 | $59.83 | $36,254.78 |
| 2019-01-19 | $0.003607 | $0.006279 | $0.001885 | $0.001902 | $267.81 | $19,117.92 |
| 2019-01-20 | $0.001900 | $0.004138 | $0.001468 | $0.002657 | $6.57 | $26,713.52 |
| 2019-01-21 | $0.002659 | $0.01576 | $0.002416 | $0.002429 | $48.74 | $24,417.57 |
| 2019-01-22 | $0.002426 | $0.005856 | $0.002368 | $0.004889 | $56.54 | $49,148.34 |
| 2019-01-23 | $0.004889 | $0.005335 | $0.004397 | $0.005284 | $37.04 | $53,117.78 |
| 2019-01-24 | $0.005286 | $0.005311 | $0.002791 | $0.002794 | $5.86 | $28,091.32 |
| 2019-01-25 | $0.002799 | $0.004055 | $0.002753 | $0.004051 | $37.09 | $40,722.33 |
| 2019-01-26 | $0.004050 | $0.005706 | $0.003436 | $0.003440 | $46.80 | $34,585.75 |
| 2019-01-27 | $0.003441 | $0.004902 | $0.003439 | $0.003827 | $4.02 | $38,474.06 |
| 2019-01-28 | $0.003830 | $0.004873 | $0.003254 | $0.004120 | $80.51 | $41,417.70 |
| 2019-01-29 | $0.004124 | $0.004231 | $0.003906 | $0.004223 | $37.16 | $42,451.50 |
| 2019-01-30 | $0.004216 | $0.004325 | $0.003507 | $0.003519 | $5.86 | $35,373.35 |
| 2019-01-31 | $0.003518 | $0.004100 | $0.002066 | $0.004073 | $41.14 | $40,948.45 |