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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002114 | $0.002596 | $0.002100 | $0.002591 | $0.01035 | $536,446 |
| 2019-11-02 | $0.002591 | $0.002617 | $0.002423 | $0.002424 | $0.004844 | $501,994 |
| 2019-11-03 | $0.002426 | $0.002511 | $0.002412 | $0.002493 | $0.01743 | $516,154 |
| 2019-11-04 | $0.002490 | $0.002494 | $0.002478 | $0.002491 | $0 | $515,813 |
| 2019-11-05 | $0.002491 | $0.002491 | $0.002330 | $0.002337 | $1.36 | $483,821 |
| 2019-11-06 | $0.002337 | $0.002357 | $0.002331 | $0.002336 | $0 | $483,613 |
| 2019-11-07 | $0.002336 | $0.002336 | $0.002336 | $0.002336 | $0 | $483,613 |
| 2019-11-08 | $0.002336 | $0.002336 | $0.002336 | $0.002336 | $0 | $483,613 |
| 2019-11-09 | $0.002336 | $0.002473 | $0.001589 | $0.002465 | $0.02375 | $510,475 |
| 2019-11-10 | $0.002465 | $0.002503 | $0.002351 | $0.002355 | $0.004705 | $487,614 |
| 2019-11-11 | $0.002355 | $0.002361 | $0.001738 | $0.001752 | $0.001868 | $362,811 |
| 2019-11-12 | $0.001752 | $0.001763 | $0.001749 | $0.001756 | $0 | $363,663 |
| 2019-11-13 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $363,663 |
| 2019-11-14 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $363,663 |
| 2019-11-15 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $363,663 |
| 2019-11-16 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $363,663 |
| 2019-11-17 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $363,663 |
| 2019-11-18 | $0.001756 | $0.001756 | $0.001756 | $0.001756 | $0 | $363,663 |
| 2019-11-19 | $0.001756 | $0.001756 | $0.0009839 | $0.0009846 | $4.34 | $203,863 |
| 2019-11-20 | $0.0009846 | $0.006735 | $0.0009005 | $0.001787 | $39.83 | $370,058 |
| 2019-11-21 | $0.001787 | $0.002523 | $0.001781 | $0.002139 | $0.4245 | $442,864 |
| 2019-11-22 | $0.002139 | $0.002378 | $0.001518 | $0.001603 | $0.1268 | $331,967 |
| 2019-11-23 | $0.001604 | $0.001604 | $0.001580 | $0.001601 | $0 | $331,413 |
| 2019-11-24 | $0.001601 | $0.001601 | $0.001601 | $0.001601 | $0 | $331,413 |
| 2019-11-25 | $0.001601 | $0.001782 | $0.001601 | $0.001714 | $0.02054 | $354,827 |
| 2019-11-26 | $0.001713 | $0.001774 | $0.001700 | $0.001727 | $0 | $357,551 |
| 2019-11-27 | $0.001727 | $0.001727 | $0.001727 | $0.001727 | $0 | $357,551 |
| 2019-11-28 | $0.001727 | $0.001727 | $0.001727 | $0.001727 | $0 | $357,551 |
| 2019-11-29 | $0.001727 | $0.002414 | $0.001727 | $0.002405 | $2.08 | $497,919 |
| 2019-11-30 | $0.002405 | $0.002432 | $0.002328 | $0.002354 | $0 | $487,428 |