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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003280 | $0.003324 | $0.001858 | $0.003313 | $32.13 | $685,953 |
| 2019-08-02 | $0.003313 | $0.003370 | $0.003156 | $0.003248 | $2.43 | $672,545 |
| 2019-08-03 | $0.003249 | $0.003369 | $0.003241 | $0.003338 | $2.34 | $691,140 |
| 2019-08-04 | $0.003337 | $0.003363 | $0.003277 | $0.003338 | $2.36 | $691,209 |
| 2019-08-05 | $0.003338 | $0.003462 | $0.003131 | $0.003204 | $5.52 | $663,414 |
| 2019-08-06 | $0.003203 | $0.003583 | $0.002908 | $0.002938 | $2.36 | $608,315 |
| 2019-08-07 | $0.002939 | $0.01166 | $0.002918 | $0.01002 | $804.05 | $2,074,284 |
| 2019-08-08 | $0.01002 | $0.01048 | $0.006024 | $0.006105 | $113.88 | $1,264,019 |
| 2019-08-09 | $0.006102 | $0.01828 | $0.003542 | $0.01827 | $235.47 | $3,783,470 |
| 2019-08-10 | $0.01827 | $0.2044 | $0.01825 | $0.1050 | $244.63 | $21,742,492 |
| 2019-08-11 | $0.1051 | $0.1642 | $0.01148 | $0.1311 | $756.76 | $27,146,691 |
| 2019-08-12 | $0.1311 | $0.1311 | $0.008001 | $0.009366 | $121.75 | $1,939,272 |
| 2019-08-13 | $0.009368 | $0.01063 | $0.007511 | $0.01017 | $205.19 | $2,106,425 |
| 2019-08-14 | $0.01017 | $0.01056 | $0.008874 | $0.008897 | $42.18 | $1,842,224 |
| 2019-08-15 | $0.008897 | $0.009003 | $0.007497 | $0.008715 | $16.79 | $1,804,537 |
| 2019-08-16 | $0.008716 | $0.009190 | $0.007782 | $0.007966 | $17.88 | $1,649,295 |
| 2019-08-17 | $0.007967 | $0.008022 | $0.007470 | $0.007794 | $2.01 | $1,613,731 |
| 2019-08-18 | $0.007800 | $0.008260 | $0.007591 | $0.008165 | $12.93 | $1,690,610 |
| 2019-08-19 | $0.008169 | $0.008554 | $0.008135 | $0.008531 | $2.15 | $1,766,411 |
| 2019-08-20 | $0.008531 | $0.008535 | $0.007748 | $0.007748 | $0.5773 | $1,604,254 |
| 2019-08-21 | $0.007747 | $0.008165 | $0.007305 | $0.007852 | $1.98 | $1,625,816 |
| 2019-08-22 | $0.007853 | $0.008157 | $0.007578 | $0.007583 | $5.10 | $1,570,116 |
| 2019-08-23 | $0.007583 | $0.008189 | $0.007476 | $0.007493 | $0.01497 | $1,551,517 |
| 2019-08-24 | $0.007492 | $0.007861 | $0.007433 | $0.007715 | $0.007707 | $1,597,344 |
| 2019-08-25 | $0.007715 | $0.008125 | $0.006895 | $0.006975 | $10.38 | $1,444,235 |
| 2019-08-26 | $0.006985 | $0.008016 | $0.006985 | $0.007941 | $2.00 | $1,644,118 |
| 2019-08-27 | $0.007938 | $0.007938 | $0.007394 | $0.007466 | $3.81 | $1,545,762 |
| 2019-08-28 | $0.007466 | $0.007826 | $0.007178 | $0.007250 | $1.93 | $1,501,193 |
| 2019-08-29 | $0.007250 | $0.007309 | $0.007073 | $0.007165 | $1.91 | $1,483,500 |
| 2019-08-30 | $0.007165 | $0.007222 | $0.007044 | $0.007090 | $1.77 | $1,468,064 |
| 2019-08-31 | $0.007090 | $0.008220 | $0.007088 | $0.008174 | $0.05530 | $1,692,536 |