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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005712 | $0.01131 | $0.004916 | $0.005686 | $128.74 | $57,168.09 |
| 2019-03-02 | $0.005678 | $0.005712 | $0.003946 | $0.005179 | $53.41 | $52,068.08 |
| 2019-03-03 | $0.005196 | $0.005691 | $0.005196 | $0.005556 | $41.68 | $55,858.70 |
| 2019-03-04 | $0.005552 | $0.005570 | $0.005259 | $0.005353 | $80.30 | $53,820.40 |
| 2019-03-05 | $0.005367 | $0.005806 | $0.005320 | $0.005443 | $62.21 | $54,721.80 |
| 2019-03-06 | $0.005445 | $0.005506 | $0.003468 | $0.003468 | $6.94 | $34,864.51 |
| 2019-03-07 | $0.003472 | $0.003518 | $0.003378 | $0.003381 | $8.03 | $33,994.37 |
| 2019-03-08 | $0.003386 | $0.003608 | $0.003292 | $0.003317 | $29.92 | $33,343.79 |
| 2019-03-09 | $0.003314 | $0.003510 | $0.003311 | $0.003487 | $5.50 | $35,056.42 |
| 2019-03-10 | $0.003491 | $0.005622 | $0.003371 | $0.005596 | $33.88 | $56,253.74 |
| 2019-03-11 | $0.005598 | $0.005699 | $0.005535 | $0.005616 | $31.00 | $56,460.70 |
| 2019-03-12 | $0.005620 | $0.005678 | $0.005491 | $0.005646 | $31.06 | $56,760.52 |
| 2019-03-13 | $0.005649 | $0.005649 | $0.003426 | $0.003432 | $0.7955 | $34,503.94 |
| 2019-03-14 | $0.003431 | $0.005677 | $0.003430 | $0.005615 | $56.16 | $56,449.05 |
| 2019-03-15 | $0.005609 | $0.005815 | $0.005609 | $0.005777 | $29.00 | $58,082.90 |
| 2019-03-16 | $0.005786 | $0.006061 | $0.003538 | $0.005843 | $35.40 | $58,740.52 |
| 2019-03-17 | $0.005838 | $0.005910 | $0.005717 | $0.005868 | $29.56 | $58,994.60 |
| 2019-03-18 | $0.005874 | $0.005959 | $0.003446 | $0.005852 | $29.27 | $58,830.38 |
| 2019-03-19 | $0.005848 | $0.005920 | $0.003461 | $0.005427 | $44.98 | $54,556.73 |
| 2019-03-20 | $0.005428 | $0.005910 | $0.005272 | $0.005906 | $29.58 | $59,374.92 |
| 2019-03-21 | $0.005906 | $0.005920 | $0.005423 | $0.005458 | $31.47 | $54,868.15 |
| 2019-03-22 | $0.005453 | $0.005456 | $0.002475 | $0.002478 | $121.64 | $24,909.64 |
| 2019-03-23 | $0.002475 | $0.002480 | $0.001665 | $0.002379 | $7.28 | $23,914.56 |
| 2019-03-24 | $0.002379 | $0.003414 | $0.002372 | $0.003389 | $1.70 | $34,066.20 |
| 2019-03-25 | $0.003392 | $0.005786 | $0.003381 | $0.005632 | $57.33 | $56,616.36 |
| 2019-03-26 | $0.005637 | $0.005647 | $0.005411 | $0.005519 | $29.76 | $55,484.26 |
| 2019-03-27 | $0.005520 | $0.005645 | $0.001748 | $0.001756 | $7.95 | $17,651.28 |
| 2019-03-28 | $0.001796 | $0.005132 | $0.001783 | $0.003348 | $19.10 | $33,654.74 |
| 2019-03-29 | $0.003348 | $0.005972 | $0.002114 | $0.005972 | $17.99 | $60,035.34 |
| 2019-03-30 | $0.005974 | $0.006271 | $0.002618 | $0.002837 | $72.23 | $28,517.24 |
| 2019-03-31 | $0.002837 | $0.002838 | $0.001639 | $0.002132 | $12.50 | $21,430.40 |