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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002936 | $0.003064 | $0.002840 | $0.003050 | $0.2897 | $631,464 |
| 2020-06-02 | $0.003050 | $0.003052 | $0.003045 | $0.003052 | $0 | $631,906 |
| 2020-06-03 | $0.003052 | $0.003052 | $0.003052 | $0.003052 | $0 | $631,906 |
| 2020-06-04 | $0.003052 | $0.003059 | $0.002948 | $0.003038 | $1.39 | $629,069 |
| 2020-06-05 | $0.003038 | $0.003118 | $0.003032 | $0.003092 | $1.57 | $640,199 |
| 2020-06-06 | $0.003092 | $0.003114 | $0.003068 | $0.003087 | $0.006161 | $639,073 |
| 2020-06-07 | $0.003087 | $0.003103 | $0.003085 | $0.003097 | $0 | $641,208 |
| 2020-06-08 | $0.003097 | $0.003128 | $0.003096 | $0.003127 | $2.51 | $647,379 |
| 2020-06-09 | $0.003127 | $0.003216 | $0.003092 | $0.003134 | $2.20 | $648,940 |
| 2020-06-10 | $0.003134 | $0.003170 | $0.003115 | $0.003160 | $0 | $654,344 |
| 2020-06-11 | $0.003160 | $0.003160 | $0.003160 | $0.003160 | $0 | $654,344 |
| 2020-06-12 | $0.003160 | $0.003160 | $0.003160 | $0.003160 | $0 | $654,344 |
| 2020-06-13 | $0.003160 | $0.003160 | $0.003160 | $0.003160 | $0 | $654,344 |
| 2020-06-14 | $0.003160 | $0.003160 | $0.003160 | $0.003160 | $0 | $654,344 |
| 2020-06-15 | $0.003160 | $0.003160 | $0.002873 | $0.002924 | $6.21 | $605,509 |
| 2020-06-16 | $0.002925 | $0.002968 | $0.002913 | $0.002946 | $0 | $610,016 |
| 2020-06-17 | $0.002946 | $0.008715 | $0.002946 | $0.008714 | $77.00 | $1,804,243 |
| 2020-06-18 | $0.008714 | $0.008872 | $0.003108 | $0.004987 | $10.37 | $1,032,555 |
| 2020-06-19 | $0.004993 | $0.007102 | $0.004730 | $0.005198 | $10.76 | $1,076,176 |
| 2020-06-20 | $0.005198 | $0.007083 | $0.005151 | $0.006901 | $7.41 | $1,428,854 |
| 2020-06-21 | $0.006897 | $0.006962 | $0.004661 | $0.006136 | $5.33 | $1,270,497 |
| 2020-06-22 | $0.006136 | $0.006277 | $0.005675 | $0.005790 | $0.005779 | $1,198,870 |
| 2020-06-23 | $0.005790 | $0.006088 | $0.005713 | $0.006067 | $0.01192 | $1,256,238 |
| 2020-06-24 | $0.006070 | $0.006095 | $0.005649 | $0.005673 | $0.5549 | $1,174,630 |
| 2020-06-25 | $0.005677 | $0.005794 | $0.005530 | $0.005736 | $0.09731 | $1,187,574 |
| 2020-06-26 | $0.005735 | $0.005776 | $0.005656 | $0.005673 | $0.005662 | $1,174,689 |
| 2020-06-27 | $0.005673 | $0.005718 | $0.005539 | $0.005595 | $0 | $1,158,396 |
| 2020-06-28 | $0.005595 | $0.005595 | $0.004900 | $0.004925 | $1.14 | $1,019,752 |
| 2020-06-29 | $0.004925 | $0.004963 | $0.004877 | $0.004907 | $0 | $1,015,940 |
| 2020-06-30 | $0.004907 | $0.004907 | $0.004907 | $0.004907 | $0 | $1,015,940 |