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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.001932 | $0.002057 | $0.001891 | $0.002057 | $0.1006 | $425,969 |
| 2020-04-02 | $0.002056 | $0.002074 | $0.002043 | $0.002062 | $0 | $426,868 |
| 2020-04-03 | $0.002062 | $0.002089 | $0.002062 | $0.002088 | $1.04 | $432,363 |
| 2020-04-04 | $0.002088 | $0.002146 | $0.002075 | $0.002128 | $0 | $440,654 |
| 2020-04-05 | $0.002128 | $0.002128 | $0.002128 | $0.002128 | $0 | $440,654 |
| 2020-04-06 | $0.002128 | $0.002251 | $0.002128 | $0.002249 | $0.09203 | $465,688 |
| 2020-04-07 | $0.002255 | $0.002351 | $0.002249 | $0.002296 | $2.64 | $475,306 |
| 2020-04-08 | $0.002294 | $0.002358 | $0.002286 | $0.002334 | $0 | $483,345 |
| 2020-04-09 | $0.002334 | $0.002345 | $0.002313 | $0.002336 | $1.10 | $483,685 |
| 2020-04-10 | $0.002335 | $0.002336 | $0.002200 | $0.002212 | $0 | $457,986 |
| 2020-04-11 | $0.002212 | $0.002262 | $0.002184 | $0.002260 | $1.06 | $467,933 |
| 2020-04-12 | $0.002261 | $0.002347 | $0.002244 | $0.002298 | $0.02294 | $475,875 |
| 2020-04-13 | $0.002296 | $0.002296 | $0.002194 | $0.002230 | $0 | $461,681 |
| 2020-04-14 | $0.002230 | $0.002230 | $0.002230 | $0.002230 | $0 | $461,681 |
| 2020-04-15 | $0.002230 | $0.003304 | $0.001940 | $0.003118 | $18.24 | $645,624 |
| 2020-04-16 | $0.003118 | $0.004081 | $0.002636 | $0.003627 | $14.48 | $750,904 |
| 2020-04-17 | $0.003628 | $0.003633 | $0.003166 | $0.003189 | $10.38 | $660,338 |
| 2020-04-18 | $0.003189 | $0.003392 | $0.003189 | $0.003262 | $3.11 | $675,354 |
| 2020-04-19 | $0.003260 | $0.003272 | $0.003004 | $0.003013 | $0.4579 | $623,802 |
| 2020-04-20 | $0.003012 | $0.003038 | $0.002943 | $0.002961 | $0 | $613,048 |
| 2020-04-21 | $0.002961 | $0.003034 | $0.002961 | $0.003023 | $0.03023 | $625,837 |
| 2020-04-22 | $0.003022 | $0.003142 | $0.003017 | $0.003137 | $0 | $649,573 |
| 2020-04-23 | $0.003137 | $0.003511 | $0.003137 | $0.003487 | $0.03480 | $722,047 |
| 2020-04-24 | $0.003487 | $0.003541 | $0.003487 | $0.003539 | $0 | $732,843 |
| 2020-04-25 | $0.003539 | $0.003539 | $0.003079 | $0.003101 | $0.01550 | $642,003 |
| 2020-04-26 | $0.003101 | $0.004568 | $0.002129 | $0.002837 | $46.56 | $587,490 |
| 2020-04-27 | $0.002843 | $0.003251 | $0.002837 | $0.002959 | $0.3019 | $612,699 |
| 2020-04-28 | $0.002960 | $0.002960 | $0.002315 | $0.002574 | $16.21 | $532,988 |
| 2020-04-29 | $0.002572 | $0.002865 | $0.002567 | $0.002856 | $0 | $591,297 |
| 2020-04-30 | $0.002856 | $0.002926 | $0.002644 | $0.002681 | $0.02144 | $555,016 |