Block-Chain.com BC
Xếp hạng #?
16:32:04 29/01/2021
Block-Chain.com (BC)
Không theo dõi
Lịch sử giá Block-Chain.com (BC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002238 | $0.003502 | $0.002220 | $0.003502 | $6.53 | $725,027 |
| 2019-10-02 | $0.003502 | $0.003594 | $0.002060 | $0.002097 | $11.18 | $434,165 |
| 2019-10-03 | $0.002096 | $0.003519 | $0.002034 | $0.002064 | $0.007592 | $427,326 |
| 2019-10-04 | $0.002063 | $0.002884 | $0.002038 | $0.002870 | $0.08323 | $594,289 |
| 2019-10-05 | $0.002870 | $0.002878 | $0.002342 | $0.002360 | $0.1586 | $488,700 |
| 2019-10-06 | $0.002361 | $0.002369 | $0.002317 | $0.002327 | $0 | $481,794 |
| 2019-10-07 | $0.002327 | $0.002327 | $0.002327 | $0.002327 | $0 | $481,794 |
| 2019-10-08 | $0.002327 | $0.002473 | $0.002327 | $0.002470 | $0.1038 | $511,472 |
| 2019-10-09 | $0.002470 | $0.003108 | $0.002451 | $0.003092 | $0.006178 | $640,205 |
| 2019-10-10 | $0.003093 | $0.003102 | $0.002542 | $0.002575 | $0.5783 | $533,071 |
| 2019-10-11 | $0.002576 | $0.003682 | $0.001577 | $0.001578 | $11.70 | $326,662 |
| 2019-10-12 | $0.001577 | $0.002669 | $0.001577 | $0.002582 | $0.5283 | $534,700 |
| 2019-10-13 | $0.002581 | $0.002626 | $0.002314 | $0.002327 | $0.6237 | $481,850 |
| 2019-10-14 | $0.002327 | $0.002921 | $0.001986 | $0.002009 | $0.1079 | $416,009 |
| 2019-10-15 | $0.002011 | $0.002019 | $0.002004 | $0.002006 | $0 | $415,280 |
| 2019-10-16 | $0.002006 | $0.002006 | $0.002006 | $0.002006 | $0 | $415,280 |
| 2019-10-17 | $0.002006 | $0.002359 | $0.002006 | $0.002187 | $0.01125 | $452,780 |
| 2019-10-18 | $0.002186 | $0.002196 | $0.002129 | $0.002150 | $0 | $445,106 |
| 2019-10-19 | $0.002150 | $0.002185 | $0.001986 | $0.002159 | $0.8102 | $446,922 |
| 2019-10-20 | $0.002159 | $0.002169 | $0.002146 | $0.002163 | $0 | $447,862 |
| 2019-10-21 | $0.002163 | $0.002242 | $0.002163 | $0.002224 | $0.01555 | $460,544 |
| 2019-10-22 | $0.002224 | $0.002240 | $0.002177 | $0.002178 | $0.004351 | $450,914 |
| 2019-10-23 | $0.002178 | $0.002185 | $0.002004 | $0.002021 | $0.2059 | $418,434 |
| 2019-10-24 | $0.002022 | $0.002034 | $0.002005 | $0.002028 | $0 | $419,906 |
| 2019-10-25 | $0.002028 | $0.002028 | $0.001982 | $0.001995 | $0.01795 | $413,057 |
| 2019-10-26 | $0.001994 | $0.002917 | $0.001753 | $0.002129 | $8.50 | $440,750 |
| 2019-10-27 | $0.002129 | $0.002636 | $0.002096 | $0.002580 | $0.01289 | $534,206 |
| 2019-10-28 | $0.002578 | $0.002620 | $0.002122 | $0.002129 | $0.2746 | $440,712 |
| 2019-10-29 | $0.002129 | $0.002159 | $0.002124 | $0.002126 | $0 | $440,245 |
| 2019-10-30 | $0.002126 | $0.002126 | $0.002126 | $0.002126 | $0 | $440,245 |
| 2019-10-31 | $0.002126 | $0.002340 | $0.002107 | $0.002116 | $0.02999 | $438,110 |