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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.004907 | $0.005495 | $0.004700 | $0.004702 | $2.34 | $973,655 |
| 2020-07-02 | $0.004704 | $0.005136 | $0.004598 | $0.005099 | $1.08 | $1,055,759 |
| 2020-07-03 | $0.005098 | $0.005134 | $0.004794 | $0.004808 | $0.1539 | $995,491 |
| 2020-07-04 | $0.004808 | $0.005188 | $0.004795 | $0.005013 | $1.62 | $1,037,922 |
| 2020-07-05 | $0.005013 | $0.005076 | $0.004754 | $0.004801 | $1.28 | $994,135 |
| 2020-07-06 | $0.004801 | $0.005069 | $0.004441 | $0.005028 | $9.10 | $1,041,019 |
| 2020-07-07 | $0.005027 | $0.005077 | $0.004983 | $0.005009 | $0 | $1,037,129 |
| 2020-07-08 | $0.005009 | $0.005480 | $0.002448 | $0.003867 | $28.47 | $800,647 |
| 2020-07-09 | $0.003867 | $0.003969 | $0.003047 | $0.003057 | $0.6316 | $633,013 |
| 2020-07-10 | $0.003058 | $0.004831 | $0.003050 | $0.004270 | $9.59 | $884,033 |
| 2020-07-11 | $0.004270 | $0.004289 | $0.003678 | $0.003789 | $2.22 | $784,510 |
| 2020-07-12 | $0.003789 | $0.004669 | $0.003789 | $0.003989 | $0.2504 | $825,941 |
| 2020-07-13 | $0.003989 | $0.004015 | $0.003970 | $0.003983 | $0 | $824,757 |
| 2020-07-14 | $0.003983 | $0.004001 | $0.003938 | $0.003972 | $1.19 | $822,396 |
| 2020-07-15 | $0.003972 | $0.004275 | $0.003961 | $0.004043 | $0.008269 | $837,036 |
| 2020-07-16 | $0.004042 | $0.004780 | $0.003994 | $0.004747 | $0.1654 | $982,774 |
| 2020-07-17 | $0.004746 | $0.004778 | $0.004548 | $0.004574 | $0.04565 | $947,004 |
| 2020-07-18 | $0.004573 | $0.004610 | $0.004462 | $0.004484 | $1.09 | $928,510 |
| 2020-07-19 | $0.004484 | $0.004522 | $0.003929 | $0.003949 | $0.05207 | $817,572 |
| 2020-07-20 | $0.003955 | $0.003984 | $0.003928 | $0.003934 | $0.02754 | $814,513 |
| 2020-07-21 | $0.003934 | $0.004020 | $0.003931 | $0.003999 | $0 | $827,913 |
| 2020-07-22 | $0.003999 | $0.004198 | $0.003999 | $0.004192 | $0.1258 | $867,954 |
| 2020-07-23 | $0.004192 | $0.004200 | $0.004185 | $0.004197 | $0 | $869,078 |
| 2020-07-24 | $0.004197 | $0.004197 | $0.004197 | $0.004197 | $0 | $869,078 |
| 2020-07-25 | $0.004197 | $0.004668 | $0.004197 | $0.004645 | $0.1843 | $961,821 |
| 2020-07-26 | $0.004646 | $0.004660 | $0.004254 | $0.004358 | $0.1220 | $902,322 |
| 2020-07-27 | $0.004358 | $0.005555 | $0.004357 | $0.005382 | $0.02149 | $1,114,400 |
| 2020-07-28 | $0.005382 | $0.005495 | $0.004894 | $0.004909 | $1.42 | $1,016,412 |
| 2020-07-29 | $0.004911 | $0.005193 | $0.004884 | $0.005100 | $0.02036 | $1,055,925 |
| 2020-07-30 | $0.005105 | $0.005188 | $0.004939 | $0.004996 | $1.33 | $1,034,333 |
| 2020-07-31 | $0.004995 | $0.005137 | $0.004939 | $0.004981 | $0.01494 | $1,031,364 |