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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004077 | $0.004345 | $0.004010 | $0.004305 | $37.45 | $43,280.04 |
| 2019-02-02 | $0.004300 | $0.004346 | $0.003110 | $0.003193 | $5.81 | $32,101.22 |
| 2019-02-03 | $0.003192 | $0.004348 | $0.003128 | $0.004301 | $37.28 | $43,235.74 |
| 2019-02-04 | $0.004304 | $0.004347 | $0.001617 | $0.004309 | $39.84 | $43,320.72 |
| 2019-02-05 | $0.004306 | $0.004433 | $0.003095 | $0.003104 | $39.88 | $31,209.71 |
| 2019-02-06 | $0.003107 | $0.003107 | $0.002974 | $0.003031 | $3.03 | $30,474.61 |
| 2019-02-07 | $0.003029 | $0.003063 | $0.003017 | $0.003020 | $1.14 | $30,358.55 |
| 2019-02-08 | $0.003024 | $0.003409 | $0.003012 | $0.003392 | $1.38 | $34,103.26 |
| 2019-02-09 | $0.003389 | $0.004849 | $0.002943 | $0.004761 | $42.99 | $47,867.49 |
| 2019-02-10 | $0.004759 | $0.005117 | $0.004667 | $0.005106 | $42.54 | $51,335.59 |
| 2019-02-11 | $0.005116 | $0.005122 | $0.002331 | $0.005095 | $41.81 | $51,222.78 |
| 2019-02-12 | $0.005087 | $0.005187 | $0.005023 | $0.005155 | $42.27 | $51,822.56 |
| 2019-02-13 | $0.005154 | $0.005281 | $0.005109 | $0.005269 | $42.16 | $52,970.29 |
| 2019-02-14 | $0.005263 | $0.005351 | $0.004286 | $0.004292 | $56.82 | $43,144.20 |
| 2019-02-15 | $0.004289 | $0.005292 | $0.004286 | $0.004879 | $48.18 | $49,049.09 |
| 2019-02-16 | $0.004886 | $0.005332 | $0.004886 | $0.005299 | $42.39 | $53,275.95 |
| 2019-02-17 | $0.005295 | $0.005596 | $0.002532 | $0.005565 | $46.43 | $55,951.25 |
| 2019-02-18 | $0.005537 | $0.006034 | $0.005493 | $0.005614 | $57.25 | $56,440.33 |
| 2019-02-19 | $0.005618 | $0.006040 | $0.005489 | $0.005908 | $51.65 | $59,396.72 |
| 2019-02-20 | $0.005903 | $0.006078 | $0.001986 | $0.002562 | $0.8708 | $25,760.92 |
| 2019-02-21 | $0.002561 | $0.006135 | $0.002518 | $0.006135 | $49.10 | $61,673.75 |
| 2019-02-22 | $0.006137 | $0.006267 | $0.006096 | $0.006262 | $50.10 | $62,957.97 |
| 2019-02-23 | $0.006251 | $0.006683 | $0.006188 | $0.006671 | $53.39 | $67,070.43 |
| 2019-02-24 | $0.006672 | $0.007016 | $0.005360 | $0.005372 | $112.43 | $54,005.13 |
| 2019-02-25 | $0.005339 | $0.005508 | $0.002957 | $0.002964 | $9.39 | $29,801.05 |
| 2019-02-26 | $0.002956 | $0.003596 | $0.002768 | $0.003406 | $3.03 | $34,239.74 |
| 2019-02-27 | $0.003408 | $0.005698 | $0.001219 | $0.001270 | $43.74 | $12,766.94 |
| 2019-02-28 | $0.001269 | $0.005738 | $0.001265 | $0.005712 | $43.71 | $57,429.48 |