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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002131 | $0.005980 | $0.002121 | $0.005393 | $20.64 | $54,214.90 |
| 2019-04-02 | $0.005393 | $0.006949 | $0.005385 | $0.006894 | $20.72 | $69,309.30 |
| 2019-04-03 | $0.006894 | $0.007100 | $0.001294 | $0.001324 | $102.75 | $13,308.43 |
| 2019-04-04 | $0.001325 | $0.001353 | $0.001245 | $0.001267 | $85.17 | $12,740.24 |
| 2019-04-05 | $0.001267 | $0.001327 | $0.001145 | $0.001158 | $0.009267 | $11,644.94 |
| 2019-04-06 | $0.001159 | $0.001159 | $0.001147 | $0.001151 | $0 | $11,570.02 |
| 2019-04-07 | $0.001151 | $0.001851 | $0.001151 | $0.001558 | $0.2655 | $15,662.34 |
| 2019-04-08 | $0.001558 | $0.001594 | $0.001196 | $0.001215 | $0.005962 | $12,210.28 |
| 2019-04-09 | $0.001215 | $0.007468 | $0.001185 | $0.007397 | $155.34 | $74,360.52 |
| 2019-04-10 | $0.007396 | $0.007576 | $0.001569 | $0.001590 | $116.12 | $15,984.18 |
| 2019-04-11 | $0.001591 | $0.001593 | $0.001464 | $0.001493 | $43.20 | $15,008.47 |
| 2019-04-12 | $0.001491 | $0.006975 | $0.001453 | $0.005413 | $29.74 | $54,417.47 |
| 2019-04-13 | $0.005408 | $0.006507 | $0.004838 | $0.006497 | $22.74 | $65,312.12 |
| 2019-04-14 | $0.006497 | $0.007081 | $0.006445 | $0.007051 | $21.15 | $70,881.67 |
| 2019-04-15 | $0.007051 | $0.007090 | $0.006673 | $0.006759 | $20.41 | $67,952.38 |
| 2019-04-16 | $0.006759 | $0.007049 | $0.006730 | $0.007043 | $42.25 | $70,803.84 |
| 2019-04-17 | $0.007043 | $0.007100 | $0.006948 | $0.006983 | $42.34 | $70,205.30 |
| 2019-04-18 | $0.006982 | $0.007220 | $0.001837 | $0.005699 | $91.41 | $57,289.27 |
| 2019-04-19 | $0.005699 | $0.006474 | $0.005110 | $0.006259 | $33.70 | $62,922.49 |
| 2019-04-20 | $0.006257 | $0.007023 | $0.006257 | $0.007023 | $23.33 | $70,601.64 |
| 2019-04-21 | $0.007023 | $0.007312 | $0.002565 | $0.002592 | $0.04661 | $26,060.48 |
| 2019-04-22 | $0.002591 | $0.007178 | $0.002574 | $0.007130 | $66.25 | $71,682.38 |
| 2019-04-23 | $0.007130 | $0.007214 | $0.006584 | $0.006873 | $70.38 | $69,093.81 |
| 2019-04-24 | $0.006873 | $0.006999 | $0.003003 | $0.006612 | $22.94 | $66,475.49 |
| 2019-04-25 | $0.006612 | $0.008125 | $0.004385 | $0.004393 | $42.08 | $44,165.44 |
| 2019-04-26 | $0.004395 | $0.004400 | $0.003669 | $0.003824 | $240.00 | $38,446.57 |
| 2019-04-27 | $0.003825 | $0.006745 | $0.003824 | $0.006656 | $19.97 | $66,915.70 |
| 2019-04-28 | $0.006657 | $0.006701 | $0.006596 | $0.006602 | $19.84 | $66,368.31 |
| 2019-04-29 | $0.006601 | $0.006612 | $0.002201 | $0.006373 | $40.73 | $64,067.90 |
| 2019-04-30 | $0.006376 | $0.006505 | $0.006056 | $0.006443 | $22.30 | $64,769.53 |