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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004883 | $0.005055 | $0.004395 | $0.004563 | $4.34 | $944,751 |
| 2019-07-02 | $0.004562 | $0.004991 | $0.004237 | $0.004866 | $3.28 | $1,007,606 |
| 2019-07-03 | $0.004867 | $0.005157 | $0.004858 | $0.005153 | $3.09 | $1,066,885 |
| 2019-07-04 | $0.005153 | $0.005168 | $0.004117 | $0.004338 | $4.48 | $898,091 |
| 2019-07-05 | $0.004338 | $0.004978 | $0.004307 | $0.004695 | $3.48 | $972,174 |
| 2019-07-06 | $0.004692 | $0.004793 | $0.004293 | $0.004577 | $4.78 | $947,751 |
| 2019-07-07 | $0.004578 | $0.005795 | $0.004557 | $0.005713 | $3.15 | $1,182,784 |
| 2019-07-08 | $0.005713 | $0.007391 | $0.005672 | $0.007119 | $1.65 | $1,474,082 |
| 2019-07-09 | $0.007124 | $0.007253 | $0.005451 | $0.005864 | $2.46 | $1,214,054 |
| 2019-07-10 | $0.005868 | $0.006397 | $0.003540 | $0.005041 | $3.44 | $1,043,752 |
| 2019-07-11 | $0.005040 | $0.005040 | $0.004056 | $0.004168 | $4.89 | $863,016 |
| 2019-07-12 | $0.004172 | $0.005145 | $0.002913 | $0.002953 | $0.005900 | $611,401 |
| 2019-07-13 | $0.002953 | $0.005077 | $0.002824 | $0.003993 | $5.15 | $826,671 |
| 2019-07-14 | $0.003991 | $0.003995 | $0.003052 | $0.003391 | $4.26 | $702,143 |
| 2019-07-15 | $0.003383 | $0.004325 | $0.003142 | $0.003984 | $3.09 | $824,833 |
| 2019-07-16 | $0.003979 | $0.004061 | $0.003601 | $0.003670 | $2.27 | $759,785 |
| 2019-07-17 | $0.003661 | $0.003967 | $0.003539 | $0.003840 | $2.48 | $795,112 |
| 2019-07-18 | $0.003838 | $0.004131 | $0.002045 | $0.003497 | $4.10 | $724,105 |
| 2019-07-19 | $0.003497 | $0.004050 | $0.003339 | $0.004046 | $2.47 | $837,817 |
| 2019-07-20 | $0.004048 | $0.004084 | $0.002413 | $0.002479 | $0.4834 | $513,295 |
| 2019-07-21 | $0.002479 | $0.006404 | $0.002461 | $0.006350 | $386.98 | $1,314,834 |
| 2019-07-22 | $0.006348 | $0.006372 | $0.005565 | $0.005985 | $142.91 | $1,239,235 |
| 2019-07-23 | $0.005986 | $0.006117 | $0.003691 | $0.005226 | $3.39 | $1,082,012 |
| 2019-07-24 | $0.005226 | $0.005226 | $0.003194 | $0.003379 | $6.49 | $699,552 |
| 2019-07-25 | $0.003377 | $0.003377 | $0.002408 | $0.002932 | $14.51 | $607,035 |
| 2019-07-26 | $0.002931 | $0.005486 | $0.002927 | $0.004031 | $4.42 | $834,714 |
| 2019-07-27 | $0.004031 | $0.004310 | $0.003407 | $0.004304 | $3.09 | $891,195 |
| 2019-07-28 | $0.004304 | $0.004970 | $0.002555 | $0.002996 | $13.51 | $620,303 |
| 2019-07-29 | $0.002997 | $0.005312 | $0.002991 | $0.003303 | $15.64 | $683,972 |
| 2019-07-30 | $0.003304 | $0.003328 | $0.003090 | $0.003102 | $2.51 | $642,174 |
| 2019-07-31 | $0.003102 | $0.003278 | $0.003101 | $0.003278 | $2.32 | $678,625 |