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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003576 | $0.003576 | $0.003576 | $0.003576 | $0 | $740,443 |
| 2020-03-02 | $0.003576 | $0.003576 | $0.003275 | $0.003362 | $0.8758 | $696,161 |
| 2020-03-03 | $0.003364 | $0.003371 | $0.003346 | $0.003357 | $0 | $695,065 |
| 2020-03-04 | $0.003357 | $0.003357 | $0.003224 | $0.003239 | $0.6478 | $670,684 |
| 2020-03-05 | $0.003240 | $0.003462 | $0.002808 | $0.002907 | $4.85 | $601,926 |
| 2020-03-06 | $0.002907 | $0.002935 | $0.002889 | $0.002906 | $0 | $601,709 |
| 2020-03-07 | $0.002906 | $0.002906 | $0.002906 | $0.002906 | $0 | $601,709 |
| 2020-03-08 | $0.002906 | $0.002906 | $0.002507 | $0.002510 | $0.01757 | $519,670 |
| 2020-03-09 | $0.002509 | $0.002534 | $0.002302 | $0.002376 | $0.2754 | $492,035 |
| 2020-03-10 | $0.002378 | $0.002474 | $0.002183 | $0.002449 | $8.83 | $507,161 |
| 2020-03-11 | $0.002450 | $0.002857 | $0.002214 | $0.002848 | $3.77 | $589,627 |
| 2020-03-12 | $0.002848 | $0.002854 | $0.001809 | $0.001817 | $0.7489 | $376,246 |
| 2020-03-13 | $0.001816 | $0.002302 | $0.001375 | $0.002162 | $0.02693 | $447,657 |
| 2020-03-14 | $0.002172 | $0.002195 | $0.001785 | $0.001811 | $0.001807 | $374,869 |
| 2020-03-15 | $0.001811 | $0.002064 | $0.001798 | $0.001878 | $0.09369 | $388,753 |
| 2020-03-16 | $0.001877 | $0.001877 | $0.001585 | $0.001750 | $0.6654 | $362,306 |
| 2020-03-17 | $0.001750 | $0.001843 | $0.001740 | $0.001843 | $0 | $381,581 |
| 2020-03-18 | $0.001843 | $0.001843 | $0.001843 | $0.001843 | $0 | $381,581 |
| 2020-03-19 | $0.001843 | $0.002154 | $0.001785 | $0.002103 | $0.9537 | $435,402 |
| 2020-03-20 | $0.002102 | $0.002324 | $0.002015 | $0.002079 | $0 | $430,528 |
| 2020-03-21 | $0.002079 | $0.002127 | $0.001955 | $0.002036 | $4.08 | $421,660 |
| 2020-03-22 | $0.002038 | $0.002086 | $0.002028 | $0.002077 | $0 | $429,964 |
| 2020-03-23 | $0.002077 | $0.002077 | $0.001848 | $0.002059 | $0.03313 | $426,270 |
| 2020-03-24 | $0.002058 | $0.002118 | $0.002046 | $0.002049 | $0 | $424,156 |
| 2020-03-25 | $0.002049 | $0.002203 | $0.002049 | $0.002203 | $8.16 | $456,127 |
| 2020-03-26 | $0.002203 | $0.002224 | $0.002171 | $0.002203 | $0 | $456,094 |
| 2020-03-27 | $0.002203 | $0.002277 | $0.002193 | $0.002198 | $0.1513 | $455,032 |
| 2020-03-28 | $0.002199 | $0.002199 | $0.002079 | $0.002121 | $0.05293 | $439,241 |
| 2020-03-29 | $0.002122 | $0.002122 | $0.001950 | $0.001952 | $0.01952 | $404,103 |
| 2020-03-30 | $0.001949 | $0.002213 | $0.001942 | $0.002189 | $0.7887 | $453,236 |
| 2020-03-31 | $0.002182 | $0.002213 | $0.001920 | $0.001932 | $6.65 | $399,951 |