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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002682 | $0.002746 | $0.002668 | $0.002706 | $8.09 | $560,181 |
| 2019-06-02 | $0.002706 | $0.002959 | $0.002660 | $0.002952 | $8.75 | $611,219 |
| 2019-06-03 | $0.002952 | $0.006079 | $0.002847 | $0.005229 | $20.29 | $1,082,705 |
| 2019-06-04 | $0.005227 | $0.005227 | $0.004737 | $0.004841 | $2.47 | $1,002,279 |
| 2019-06-05 | $0.004841 | $0.01609 | $0.004840 | $0.006155 | $15.32 | $1,274,400 |
| 2019-06-06 | $0.006155 | $0.006281 | $0.004063 | $0.004261 | $4.93 | $882,227 |
| 2019-06-07 | $0.004260 | $0.005977 | $0.004161 | $0.005914 | $13.53 | $1,224,560 |
| 2019-06-08 | $0.005913 | $0.005951 | $0.005560 | $0.005783 | $0.1387 | $1,197,405 |
| 2019-06-09 | $0.005784 | $0.006004 | $0.002989 | $0.005902 | $4.24 | $1,221,924 |
| 2019-06-10 | $0.005887 | $0.006105 | $0.004309 | $0.004355 | $2.93 | $901,706 |
| 2019-06-11 | $0.004358 | $0.004452 | $0.004230 | $0.004424 | $2.65 | $916,050 |
| 2019-06-12 | $0.004422 | $0.006066 | $0.004401 | $0.005199 | $1.52 | $1,076,517 |
| 2019-06-13 | $0.005203 | $0.005289 | $0.004347 | $0.004351 | $2.61 | $900,868 |
| 2019-06-14 | $0.004351 | $0.005093 | $0.003228 | $0.005073 | $14.61 | $1,050,376 |
| 2019-06-15 | $0.005075 | $0.005083 | $0.003072 | $0.003092 | $0.8953 | $640,113 |
| 2019-06-16 | $0.003092 | $0.005654 | $0.003080 | $0.005385 | $14.61 | $1,114,970 |
| 2019-06-17 | $0.005385 | $0.005578 | $0.004580 | $0.004666 | $2.80 | $966,053 |
| 2019-06-18 | $0.004664 | $0.004664 | $0.003964 | $0.003992 | $5.74 | $826,533 |
| 2019-06-19 | $0.003993 | $0.004568 | $0.003990 | $0.004552 | $2.81 | $942,414 |
| 2019-06-20 | $0.004552 | $0.004659 | $0.004498 | $0.004620 | $2.78 | $956,631 |
| 2019-06-21 | $0.004618 | $0.004839 | $0.004486 | $0.004545 | $4.58 | $941,043 |
| 2019-06-22 | $0.004548 | $0.004774 | $0.002187 | $0.002292 | $28.76 | $474,519 |
| 2019-06-23 | $0.002292 | $0.003468 | $0.002170 | $0.003037 | $4.99 | $628,800 |
| 2019-06-24 | $0.003037 | $0.005310 | $0.002969 | $0.005274 | $3.17 | $1,091,946 |
| 2019-06-25 | $0.005275 | $0.005403 | $0.005229 | $0.005403 | $3.25 | $1,118,789 |
| 2019-06-26 | $0.005403 | $0.005634 | $0.002423 | $0.002956 | $30.03 | $612,087 |
| 2019-06-27 | $0.002956 | $0.003484 | $0.002849 | $0.003428 | $6.92 | $709,747 |
| 2019-06-28 | $0.003432 | $0.005321 | $0.003423 | $0.005285 | $0 | $1,094,236 |
| 2019-06-29 | $0.005285 | $0.005285 | $0.004054 | $0.004177 | $0.4256 | $864,760 |
| 2019-06-30 | $0.004173 | $0.005108 | $0.004087 | $0.004883 | $2.92 | $1,011,096 |