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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004852 | $0.004852 | $0.004852 | $0.004852 | $0 | $1,004,668 |
| 2020-02-02 | $0.004852 | $0.005111 | $0.004835 | $0.005049 | $0.3444 | $1,045,430 |
| 2020-02-03 | $0.005049 | $0.005161 | $0.004912 | $0.004931 | $0.8875 | $1,020,895 |
| 2020-02-04 | $0.004931 | $0.004951 | $0.004833 | $0.004870 | $0.2045 | $1,008,339 |
| 2020-02-05 | $0.004870 | $0.004900 | $0.004617 | $0.004719 | $9.10 | $977,090 |
| 2020-02-06 | $0.004719 | $0.005004 | $0.004681 | $0.004970 | $2.14 | $1,029,082 |
| 2020-02-07 | $0.004971 | $0.005019 | $0.004965 | $0.005000 | $0.009990 | $1,035,213 |
| 2020-02-08 | $0.004999 | $0.004999 | $0.004526 | $0.004541 | $4.72 | $940,282 |
| 2020-02-09 | $0.004541 | $0.004665 | $0.004516 | $0.004561 | $0.009121 | $944,304 |
| 2020-02-10 | $0.004563 | $0.004581 | $0.004423 | $0.004427 | $0 | $916,543 |
| 2020-02-11 | $0.004427 | $0.004499 | $0.004012 | $0.004186 | $19.75 | $866,709 |
| 2020-02-12 | $0.004186 | $0.004264 | $0.004183 | $0.004212 | $0 | $872,199 |
| 2020-02-13 | $0.004212 | $0.004212 | $0.004076 | $0.004089 | $0.02862 | $846,630 |
| 2020-02-14 | $0.004091 | $0.004136 | $0.004055 | $0.004129 | $0 | $854,840 |
| 2020-02-15 | $0.004129 | $0.004129 | $0.003946 | $0.003962 | $1.45 | $820,238 |
| 2020-02-16 | $0.003962 | $0.004010 | $0.003951 | $0.003996 | $0 | $827,316 |
| 2020-02-17 | $0.003996 | $0.003996 | $0.003996 | $0.003996 | $0 | $827,316 |
| 2020-02-18 | $0.003996 | $0.004067 | $0.003756 | $0.004059 | $0.8269 | $840,502 |
| 2020-02-19 | $0.004060 | $0.004078 | $0.004021 | $0.004044 | $0 | $837,365 |
| 2020-02-20 | $0.004044 | $0.004044 | $0.003613 | $0.003654 | $1.44 | $756,631 |
| 2020-02-21 | $0.003652 | $0.003681 | $0.003643 | $0.003672 | $0 | $760,364 |
| 2020-02-22 | $0.003672 | $0.003672 | $0.003555 | $0.003580 | $0.08592 | $741,256 |
| 2020-02-23 | $0.003580 | $0.003685 | $0.003577 | $0.003677 | $0.3747 | $761,328 |
| 2020-02-24 | $0.003682 | $0.003692 | $0.003337 | $0.003379 | $0.6009 | $699,532 |
| 2020-02-25 | $0.003378 | $0.003380 | $0.003358 | $0.003360 | $0.3357 | $695,724 |
| 2020-02-26 | $0.003360 | $0.003367 | $0.003130 | $0.003174 | $0.03171 | $657,282 |
| 2020-02-27 | $0.003174 | $0.003649 | $0.003085 | $0.003608 | $3.81 | $747,128 |
| 2020-02-28 | $0.003608 | $0.003646 | $0.003476 | $0.003545 | $1.30 | $734,030 |
| 2020-02-29 | $0.003544 | $0.003600 | $0.003544 | $0.003576 | $0 | $740,443 |