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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02977 | $0.03018 | $0.02880 | $0.02920 | $1.06 | $6,052,781 |
| 2020-10-02 | $0.02920 | $0.03275 | $0.02845 | $0.02919 | $4.23 | $6,049,906 |
| 2020-10-03 | $0.02919 | $0.03058 | $0.02901 | $0.03049 | $2.11 | $6,318,907 |
| 2020-10-04 | $0.03049 | $0.03401 | $0.02923 | $0.02976 | $13.87 | $6,169,129 |
| 2020-10-05 | $0.02977 | $0.03134 | $0.02967 | $0.03076 | $2.16 | $6,375,430 |
| 2020-10-06 | $0.03076 | $0.03077 | $0.02559 | $0.02577 | $12.73 | $5,340,852 |
| 2020-10-07 | $0.02577 | $0.03108 | $0.02569 | $0.03105 | $0 | $6,434,815 |
| 2020-10-08 | $0.03105 | $0.03105 | $0.02778 | $0.02860 | $0 | $5,927,460 |
| 2020-10-09 | $0.02860 | $0.02867 | $0.02640 | $0.02655 | $4.43 | $5,503,774 |
| 2020-10-10 | $0.02655 | $0.02785 | $0.02480 | $0.02485 | $24.61 | $5,150,869 |
| 2020-10-11 | $0.02485 | $1.26 | $0.02484 | $1.26 | $18,881.09 | $262,028,833 |
| 2020-10-12 | $1.26 | $1.27 | $0.02875 | $0.02981 | $1.31 | $6,179,056 |
| 2020-10-13 | $0.02981 | $0.02981 | $0.02911 | $0.02925 | $5.14 | $6,062,470 |
| 2020-10-14 | $0.02925 | $0.02954 | $0.02669 | $0.02697 | $4.16 | $5,590,616 |
| 2020-10-15 | $0.02697 | $0.02697 | $0.01673 | $0.01713 | $26.43 | $3,549,929 |
| 2020-10-16 | $0.01713 | $0.01719 | $0.01168 | $0.01200 | $15.76 | $2,487,442 |
| 2020-10-17 | $0.01200 | $0.01331 | $0.01196 | $0.01272 | $0.2222 | $2,636,593 |
| 2020-10-18 | $0.01272 | $0.01424 | $0.01271 | $0.01424 | $0.1519 | $2,951,276 |
| 2020-10-19 | $0.01424 | $0.01451 | $0.01380 | $0.01444 | $0.1587 | $2,993,419 |
| 2020-10-20 | $0.01444 | $0.01476 | $0.01437 | $0.01466 | $0.1463 | $3,037,855 |
| 2020-10-21 | $0.01466 | $0.01622 | $0.01464 | $0.01577 | $0.4710 | $3,269,176 |
| 2020-10-22 | $0.01577 | $0.01606 | $0.01564 | $0.01582 | $0.3970 | $3,278,547 |
| 2020-10-23 | $0.01582 | $0.01588 | $0.01556 | $0.01578 | $0 | $3,269,974 |
| 2020-10-24 | $0.01578 | $0.01604 | $0.01572 | $0.01599 | $0 | $3,314,530 |
| 2020-10-25 | $0.01599 | $0.01785 | $0.01404 | $0.01407 | $6.55 | $2,916,973 |
| 2020-10-26 | $0.01407 | $0.01460 | $0.01190 | $0.01190 | $13.21 | $2,465,997 |
| 2020-10-27 | $0.01190 | $0.01196 | $0.01101 | $0.01120 | $4.54 | $2,320,647 |
| 2020-10-28 | $0.01120 | $0.01135 | $0.01060 | $0.01075 | $0.4578 | $2,228,479 |
| 2020-10-29 | $0.01075 | $0.01443 | $0.01068 | $0.01426 | $33.48 | $2,954,826 |
| 2020-10-30 | $0.01424 | $0.01445 | $0.01369 | $0.01384 | $5.06 | $2,868,319 |
| 2020-10-31 | $0.01382 | $0.01431 | $0.01373 | $0.01405 | $0 | $2,912,986 |