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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002681 | $0.002760 | $0.002610 | $0.002748 | $11.18 | $569,008 |
| 2020-05-02 | $0.002749 | $0.003060 | $0.002740 | $0.003052 | $0.05090 | $631,924 |
| 2020-05-03 | $0.003054 | $0.003195 | $0.003049 | $0.003111 | $0.7106 | $644,181 |
| 2020-05-04 | $0.003112 | $0.003126 | $0.003024 | $0.003052 | $0 | $631,993 |
| 2020-05-05 | $0.003052 | $0.003052 | $0.003052 | $0.003052 | $0 | $631,993 |
| 2020-05-06 | $0.003052 | $0.003052 | $0.003052 | $0.003052 | $0 | $631,993 |
| 2020-05-07 | $0.003052 | $0.003098 | $0.002977 | $0.003075 | $0.04919 | $636,593 |
| 2020-05-08 | $0.003075 | $0.003102 | $0.002947 | $0.002951 | $12.84 | $611,031 |
| 2020-05-09 | $0.002952 | $0.003956 | $0.002863 | $0.003451 | $15.29 | $714,461 |
| 2020-05-10 | $0.003450 | $0.003451 | $0.002637 | $0.002888 | $20.28 | $598,010 |
| 2020-05-11 | $0.002890 | $0.004855 | $0.002848 | $0.004041 | $35.67 | $836,755 |
| 2020-05-12 | $0.004043 | $0.004207 | $0.004022 | $0.004169 | $0 | $863,138 |
| 2020-05-13 | $0.004169 | $0.004169 | $0.003192 | $0.003324 | $4.01 | $688,292 |
| 2020-05-14 | $0.003324 | $0.003399 | $0.003324 | $0.003389 | $0 | $701,623 |
| 2020-05-15 | $0.003389 | $0.003389 | $0.003389 | $0.003389 | $0 | $701,623 |
| 2020-05-16 | $0.003389 | $0.003389 | $0.003389 | $0.003389 | $0 | $701,623 |
| 2020-05-17 | $0.003389 | $0.004620 | $0.003137 | $0.004546 | $6.90 | $941,253 |
| 2020-05-18 | $0.004546 | $0.004658 | $0.004491 | $0.004517 | $0 | $935,283 |
| 2020-05-19 | $0.004517 | $0.004517 | $0.004517 | $0.004517 | $0 | $935,283 |
| 2020-05-20 | $0.004517 | $0.004517 | $0.004517 | $0.004517 | $0 | $935,283 |
| 2020-05-21 | $0.004517 | $0.004517 | $0.002993 | $0.002997 | $4.11 | $620,561 |
| 2020-05-22 | $0.002997 | $0.003046 | $0.002972 | $0.003040 | $0 | $629,403 |
| 2020-05-23 | $0.003040 | $0.003442 | $0.002853 | $0.002855 | $2.45 | $591,139 |
| 2020-05-24 | $0.002855 | $0.003934 | $0.002830 | $0.002988 | $10.28 | $618,583 |
| 2020-05-25 | $0.002979 | $0.003013 | $0.002803 | $0.002850 | $1.08 | $590,128 |
| 2020-05-26 | $0.002850 | $0.003092 | $0.002817 | $0.003091 | $0.1080 | $639,985 |
| 2020-05-27 | $0.003091 | $0.003223 | $0.003006 | $0.003123 | $0.3585 | $646,604 |
| 2020-05-28 | $0.003123 | $0.003222 | $0.003112 | $0.003219 | $0 | $666,419 |
| 2020-05-29 | $0.003219 | $0.003219 | $0.003219 | $0.003219 | $0 | $666,419 |
| 2020-05-30 | $0.003219 | $0.003219 | $0.003026 | $0.003103 | $0.3103 | $642,536 |
| 2020-05-31 | $0.003103 | $0.003104 | $0.002838 | $0.002936 | $8.98 | $607,971 |