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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006447 | $0.006858 | $0.005345 | $0.005384 | $27.86 | $54,128.26 |
| 2019-05-02 | $0.005383 | $0.005389 | $0.001744 | $0.001817 | $1.33 | $18,264.71 |
| 2019-05-03 | $0.001816 | $0.003022 | $0.001810 | $0.002366 | $0.2194 | $23,787.44 |
| 2019-05-04 | $0.002366 | $0.002451 | $0.001135 | $0.001147 | $192.50 | $11,533.02 |
| 2019-05-05 | $0.001148 | $0.003760 | $0.001136 | $0.003726 | $5.16 | $37,462.28 |
| 2019-05-06 | $0.003729 | $0.004374 | $0.003632 | $0.004303 | $4.30 | $890,906 |
| 2019-05-07 | $0.004303 | $0.004493 | $0.002451 | $0.002453 | $0.004900 | $507,819 |
| 2019-05-08 | $0.002450 | $0.002519 | $0.002429 | $0.002511 | $0.005016 | $519,844 |
| 2019-05-09 | $0.002511 | $0.002927 | $0.002511 | $0.002838 | $0.02897 | $587,648 |
| 2019-05-10 | $0.002837 | $0.002958 | $0.002828 | $0.002929 | $0.005853 | $606,557 |
| 2019-05-11 | $0.002934 | $0.003524 | $0.002929 | $0.003454 | $0.1281 | $715,201 |
| 2019-05-12 | $0.003452 | $0.003602 | $0.001584 | $0.001603 | $0.008016 | $331,939 |
| 2019-05-13 | $0.001603 | $0.004772 | $0.001583 | $0.004608 | $5.29 | $954,054 |
| 2019-05-14 | $0.004611 | $0.005730 | $0.004597 | $0.005587 | $53.77 | $1,156,827 |
| 2019-05-15 | $0.005584 | $0.005684 | $0.001592 | $0.001638 | $2.44 | $339,050 |
| 2019-05-16 | $0.001636 | $0.005414 | $0.001562 | $0.005359 | $0.06570 | $1,109,563 |
| 2019-05-17 | $0.005354 | $0.005389 | $0.004701 | $0.004904 | $0.009798 | $1,015,403 |
| 2019-05-18 | $0.004904 | $0.004942 | $0.001450 | $0.001646 | $17.31 | $340,748 |
| 2019-05-19 | $0.001643 | $0.001892 | $0.001638 | $0.001875 | $7.78 | $388,200 |
| 2019-05-20 | $0.001875 | $0.006252 | $0.001745 | $0.006168 | $19.91 | $1,277,045 |
| 2019-05-21 | $0.006169 | $0.006242 | $0.005775 | $0.005978 | $8.60 | $1,237,815 |
| 2019-05-22 | $0.005978 | $0.006051 | $0.001898 | $0.001913 | $0.02334 | $396,176 |
| 2019-05-23 | $0.001913 | $0.01508 | $0.001894 | $0.01496 | $18.90 | $3,097,616 |
| 2019-05-24 | $0.01497 | $0.01506 | $0.002517 | $0.006176 | $8.19 | $1,278,717 |
| 2019-05-25 | $0.006176 | $0.006267 | $0.003845 | $0.003875 | $16.86 | $802,284 |
| 2019-05-26 | $0.003870 | $0.008865 | $0.003837 | $0.008853 | $0.9552 | $1,833,069 |
| 2019-05-27 | $0.008857 | $0.009041 | $0.002669 | $0.004472 | $11.36 | $925,931 |
| 2019-05-28 | $0.004469 | $0.004471 | $0.002674 | $0.002716 | $8.15 | $562,407 |
| 2019-05-29 | $0.002716 | $0.002806 | $0.002628 | $0.002786 | $8.22 | $576,744 |
| 2019-05-30 | $0.002786 | $0.002945 | $0.002717 | $0.002779 | $13.57 | $575,427 |
| 2019-05-31 | $0.002779 | $0.002811 | $0.002606 | $0.002682 | $8.07 | $555,311 |