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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01406 | $0.01425 | $0.01308 | $0.01344 | $0.4365 | $2,785,171 |
| 2020-11-02 | $0.01346 | $0.03944 | $0.01282 | $0.01626 | $36.13 | $3,370,020 |
| 2020-11-03 | $0.01626 | $0.02511 | $0.01599 | $0.02009 | $15.60 | $4,163,435 |
| 2020-11-04 | $0.02009 | $0.02012 | $0.01833 | $0.01907 | $0.5531 | $3,952,905 |
| 2020-11-05 | $0.01908 | $0.02120 | $0.01904 | $0.02100 | $0 | $4,352,807 |
| 2020-11-06 | $0.02103 | $0.02147 | $0.02023 | $0.02070 | $0.3513 | $4,290,866 |
| 2020-11-07 | $0.02070 | $0.02093 | $0.01919 | $0.01973 | $0 | $4,088,990 |
| 2020-11-08 | $0.01973 | $0.02236 | $0.01961 | $0.02213 | $0.2209 | $4,587,686 |
| 2020-11-09 | $0.02214 | $0.02226 | $0.01947 | $0.02009 | $0.6228 | $4,164,123 |
| 2020-11-10 | $0.02009 | $0.02024 | $0.01981 | $0.02003 | $0 | $4,151,957 |
| 2020-11-11 | $0.02003 | $0.02029 | $0.01550 | $0.01774 | $13.84 | $3,677,795 |
| 2020-11-12 | $0.01774 | $0.01864 | $0.01579 | $0.01628 | $2.36 | $3,373,438 |
| 2020-11-13 | $0.01628 | $0.01646 | $0.01599 | $0.01632 | $0 | $3,382,068 |
| 2020-11-14 | $0.01632 | $0.01632 | $0.01575 | $0.01607 | $0 | $3,330,148 |
| 2020-11-15 | $0.01607 | $0.01612 | $0.01564 | $0.01580 | $0.06308 | $3,273,924 |
| 2020-11-16 | $0.01580 | $0.01665 | $0.01572 | $0.01655 | $0 | $3,429,713 |
| 2020-11-17 | $0.01652 | $0.01761 | $0.01640 | $0.01747 | $0.5289 | $3,620,499 |
| 2020-11-18 | $0.01747 | $0.05166 | $0.01666 | $0.05163 | $57.25 | $10,700,271 |
| 2020-11-19 | $0.05163 | $0.05303 | $0.02242 | $0.02334 | $2.13 | $4,837,702 |
| 2020-11-20 | $0.02334 | $0.05290 | $0.02327 | $0.02980 | $24.72 | $6,175,426 |
| 2020-11-21 | $0.02979 | $0.03484 | $0.01250 | $0.01324 | $30.41 | $2,743,260 |
| 2020-11-22 | $0.01324 | $0.01327 | $0.01255 | $0.01304 | $0.5606 | $2,703,451 |
| 2020-11-23 | $0.01304 | $0.01329 | $0.01278 | $0.01321 | $0.2907 | $2,738,651 |
| 2020-11-24 | $0.01322 | $0.01393 | $0.01305 | $0.01374 | $0 | $2,848,693 |
| 2020-11-25 | $0.01376 | $0.01396 | $0.01338 | $0.01351 | $0 | $2,799,264 |
| 2020-11-26 | $0.01349 | $0.01642 | $0.01177 | $0.01629 | $1.94 | $3,375,846 |
| 2020-11-27 | $0.01629 | $0.01748 | $0.01220 | $0.01745 | $0.2560 | $3,616,884 |
| 2020-11-28 | $0.01745 | $0.01821 | $0.01290 | $0.01293 | $0.01291 | $2,680,739 |
| 2020-11-29 | $0.01293 | $0.01335 | $0.01282 | $0.01327 | $0 | $2,750,385 |
| 2020-11-30 | $0.01327 | $0.01442 | $0.01327 | $0.01433 | $0 | $2,969,644 |