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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002354 | $0.002354 | $0.002187 | $0.002300 | $0.05306 | $476,132 |
| 2019-12-02 | $0.002299 | $0.002349 | $0.002235 | $0.002339 | $0.004673 | $484,287 |
| 2019-12-03 | $0.002339 | $0.002368 | $0.001800 | $0.001827 | $4.30 | $378,285 |
| 2019-12-04 | $0.001827 | $0.001827 | $0.001791 | $0.001812 | $0 | $375,076 |
| 2019-12-05 | $0.001812 | $0.002470 | $0.001812 | $0.002459 | $0.7221 | $509,145 |
| 2019-12-06 | $0.002459 | $0.002499 | $0.002435 | $0.002464 | $0 | $510,127 |
| 2019-12-07 | $0.002464 | $0.002464 | $0.001886 | $0.001887 | $0.4831 | $390,761 |
| 2019-12-08 | $0.001887 | $0.005089 | $0.001867 | $0.004990 | $14.15 | $1,033,200 |
| 2019-12-09 | $0.004991 | $0.006635 | $0.004956 | $0.005471 | $3.81 | $1,132,831 |
| 2019-12-10 | $0.005472 | $0.005502 | $0.005378 | $0.005389 | $0 | $1,115,811 |
| 2019-12-11 | $0.005389 | $0.006015 | $0.005098 | $0.005626 | $8.39 | $1,164,948 |
| 2019-12-12 | $0.005628 | $0.005686 | $0.005585 | $0.005644 | $0 | $1,168,534 |
| 2019-12-13 | $0.005644 | $0.005747 | $0.005433 | $0.005448 | $1.68 | $1,128,067 |
| 2019-12-14 | $0.005448 | $0.005459 | $0.005106 | $0.005132 | $0.5167 | $1,062,523 |
| 2019-12-15 | $0.005132 | $0.005158 | $0.005024 | $0.005077 | $0.7253 | $1,051,154 |
| 2019-12-16 | $0.005077 | $0.005239 | $0.005011 | $0.005058 | $0.05558 | $1,047,251 |
| 2019-12-17 | $0.005058 | $0.005087 | $0.004671 | $0.004756 | $0.6522 | $984,782 |
| 2019-12-18 | $0.004756 | $0.005126 | $0.004701 | $0.005105 | $1.59 | $1,056,975 |
| 2019-12-19 | $0.005105 | $0.005148 | $0.004925 | $0.005029 | $0 | $1,041,229 |
| 2019-12-20 | $0.005029 | $0.005058 | $0.003671 | $0.004838 | $10.43 | $1,001,639 |
| 2019-12-21 | $0.004838 | $0.004838 | $0.004366 | $0.004385 | $0.9518 | $908,024 |
| 2019-12-22 | $0.004385 | $0.004435 | $0.004177 | $0.004430 | $6.82 | $917,162 |
| 2019-12-23 | $0.004430 | $0.004501 | $0.004249 | $0.004265 | $0.8823 | $882,982 |
| 2019-12-24 | $0.004266 | $0.004356 | $0.004003 | $0.004027 | $3.97 | $833,739 |
| 2019-12-25 | $0.004023 | $0.004049 | $0.003968 | $0.004004 | $2.00 | $828,977 |
| 2019-12-26 | $0.004004 | $0.004013 | $0.003679 | $0.003691 | $0.07381 | $764,128 |
| 2019-12-27 | $0.003690 | $0.003743 | $0.003627 | $0.003644 | $1.97 | $754,480 |
| 2019-12-28 | $0.003644 | $0.003694 | $0.003642 | $0.003655 | $0.04382 | $756,799 |
| 2019-12-29 | $0.003656 | $0.004064 | $0.003648 | $0.004004 | $0.008001 | $829,106 |
| 2019-12-30 | $0.004009 | $0.004030 | $0.003929 | $0.003939 | $0.003939 | $815,648 |
| 2019-12-31 | $0.003937 | $0.004199 | $0.003605 | $0.004172 | $0.07764 | $863,745 |