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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.004172 | $0.004210 | $0.003950 | $0.003961 | $0.8445 | $820,059 |
| 2020-01-02 | $0.003960 | $0.003964 | $0.003285 | $0.003422 | $3.30 | $708,488 |
| 2020-01-03 | $0.003422 | $0.003636 | $0.003386 | $0.003605 | $0 | $746,341 |
| 2020-01-04 | $0.003605 | $0.004340 | $0.003394 | $0.003411 | $5.57 | $706,347 |
| 2020-01-05 | $0.003409 | $0.004072 | $0.003409 | $0.003924 | $0.007915 | $812,533 |
| 2020-01-06 | $0.003928 | $0.003937 | $0.001961 | $0.003186 | $21.86 | $659,636 |
| 2020-01-07 | $0.003185 | $0.003352 | $0.002511 | $0.003184 | $6.48 | $659,325 |
| 2020-01-08 | $0.003184 | $0.003279 | $0.003100 | $0.003142 | $0 | $650,629 |
| 2020-01-09 | $0.003142 | $0.003203 | $0.003131 | $0.003152 | $0.1984 | $652,581 |
| 2020-01-10 | $0.003155 | $0.003163 | $0.002163 | $0.002370 | $3.59 | $490,722 |
| 2020-01-11 | $0.002371 | $0.003348 | $0.002031 | $0.003213 | $11.56 | $665,283 |
| 2020-01-12 | $0.003212 | $0.003249 | $0.002178 | $0.003032 | $0.1996 | $627,794 |
| 2020-01-13 | $0.003033 | $0.003036 | $0.002760 | $0.003012 | $0.03066 | $623,636 |
| 2020-01-14 | $0.003015 | $0.003297 | $0.002906 | $0.003274 | $2.80 | $677,966 |
| 2020-01-15 | $0.003267 | $0.004360 | $0.002613 | $0.004324 | $32.44 | $895,301 |
| 2020-01-16 | $0.004325 | $0.004338 | $0.004148 | $0.004191 | $0.9513 | $867,677 |
| 2020-01-17 | $0.004191 | $0.004387 | $0.004166 | $0.004371 | $0.08297 | $905,019 |
| 2020-01-18 | $0.004370 | $0.004398 | $0.004239 | $0.004376 | $4.50 | $906,089 |
| 2020-01-19 | $0.004376 | $0.004491 | $0.004137 | $0.004181 | $0.1212 | $865,637 |
| 2020-01-20 | $0.004180 | $0.004266 | $0.004146 | $0.004152 | $21.16 | $859,581 |
| 2020-01-21 | $0.004150 | $0.004644 | $0.004139 | $0.004637 | $2.64 | $960,152 |
| 2020-01-22 | $0.004636 | $0.004663 | $0.004570 | $0.004593 | $0 | $951,030 |
| 2020-01-23 | $0.004593 | $0.004593 | $0.004496 | $0.004540 | $0.06350 | $940,094 |
| 2020-01-24 | $0.004546 | $0.004547 | $0.004379 | $0.004480 | $2.03 | $927,631 |
| 2020-01-25 | $0.004479 | $0.004480 | $0.004393 | $0.004417 | $0 | $914,473 |
| 2020-01-26 | $0.004417 | $0.004417 | $0.004417 | $0.004417 | $0 | $914,473 |
| 2020-01-27 | $0.004417 | $0.004417 | $0.004417 | $0.004417 | $0 | $914,473 |
| 2020-01-28 | $0.004417 | $0.004417 | $0.004417 | $0.004417 | $0 | $914,473 |
| 2020-01-29 | $0.004417 | $0.004902 | $0.004417 | $0.004845 | $1.12 | $1,003,215 |
| 2020-01-30 | $0.004842 | $0.004974 | $0.004798 | $0.004953 | $0.01486 | $1,025,614 |
| 2020-01-31 | $0.004953 | $0.004956 | $0.004800 | $0.004852 | $0 | $1,004,668 |