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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008177 | $0.008201 | $0.006452 | $0.007273 | $2.09 | $1,505,974 |
| 2019-09-02 | $0.007277 | $0.007569 | $0.007236 | $0.007499 | $1.96 | $1,552,618 |
| 2019-09-03 | $0.007497 | $0.007668 | $0.007402 | $0.007539 | $1.88 | $1,560,920 |
| 2019-09-04 | $0.007538 | $0.007706 | $0.006677 | $0.006777 | $2.53 | $1,403,289 |
| 2019-09-05 | $0.006777 | $0.008496 | $0.006738 | $0.007506 | $0.1303 | $1,554,089 |
| 2019-09-06 | $0.007506 | $0.007641 | $0.006065 | $0.006107 | $0.2057 | $1,264,532 |
| 2019-09-07 | $0.006111 | $0.007549 | $0.006105 | $0.007486 | $0.7411 | $1,550,019 |
| 2019-09-08 | $0.007487 | $0.007685 | $0.007486 | $0.007615 | $0.7539 | $1,576,641 |
| 2019-09-09 | $0.007615 | $0.007719 | $0.006358 | $0.006406 | $1.05 | $1,326,463 |
| 2019-09-10 | $0.006405 | $0.006441 | $0.005399 | $0.006005 | $7.26 | $1,243,263 |
| 2019-09-11 | $0.006005 | $0.007530 | $0.005998 | $0.007500 | $1.88 | $1,552,857 |
| 2019-09-12 | $0.007496 | $0.007528 | $0.007112 | $0.007258 | $2.32 | $1,502,767 |
| 2019-09-13 | $0.007256 | $0.007565 | $0.007115 | $0.007553 | $1.97 | $1,563,961 |
| 2019-09-14 | $0.007560 | $0.007593 | $0.006576 | $0.006609 | $3.50 | $1,368,343 |
| 2019-09-15 | $0.006608 | $0.007790 | $0.005197 | $0.005208 | $10.91 | $1,078,314 |
| 2019-09-16 | $0.005208 | $0.006680 | $0.004587 | $0.006652 | $4.06 | $1,377,205 |
| 2019-09-17 | $0.006652 | $0.008453 | $0.006374 | $0.008249 | $2.31 | $1,707,939 |
| 2019-09-18 | $0.008228 | $0.008828 | $0.008228 | $0.008663 | $2.15 | $1,793,733 |
| 2019-09-19 | $0.008666 | $0.009116 | $0.008392 | $0.009072 | $2.26 | $1,878,375 |
| 2019-09-20 | $0.009046 | $0.009065 | $0.004050 | $0.004075 | $2.65 | $843,640 |
| 2019-09-21 | $0.004074 | $0.004077 | $0.003999 | $0.004009 | $0.03605 | $830,096 |
| 2019-09-22 | $0.004008 | $0.004028 | $0.003967 | $0.004020 | $0 | $832,427 |
| 2019-09-23 | $0.004020 | $0.004099 | $0.003887 | $0.003887 | $0.3016 | $804,792 |
| 2019-09-24 | $0.003888 | $0.003918 | $0.003058 | $0.003166 | $0.2544 | $655,620 |
| 2019-09-25 | $0.003167 | $0.003231 | $0.002827 | $0.002880 | $0.9635 | $596,209 |
| 2019-09-26 | $0.002879 | $0.002892 | $0.002849 | $0.002880 | $0 | $596,358 |
| 2019-09-27 | $0.002880 | $0.002880 | $0.002494 | $0.002556 | $0.7201 | $529,160 |
| 2019-09-28 | $0.002556 | $0.002567 | $0.002431 | $0.002471 | $1.24 | $511,703 |
| 2019-09-29 | $0.002473 | $0.002476 | $0.002247 | $0.002348 | $1.55 | $486,068 |
| 2019-09-30 | $0.002348 | $0.002348 | $0.002223 | $0.002238 | $0.009117 | $463,355 |