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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.004981 | $0.005259 | $0.004629 | $0.004708 | $0.2685 | $974,750 |
| 2020-08-02 | $0.004707 | $0.005036 | $0.004366 | $0.004976 | $0.02483 | $1,030,275 |
| 2020-08-03 | $0.004978 | $0.005149 | $0.004721 | $0.005061 | $1.62 | $1,047,944 |
| 2020-08-04 | $0.005061 | $0.005290 | $0.004979 | $0.005263 | $1.56 | $1,089,798 |
| 2020-08-05 | $0.005264 | $0.005538 | $0.005233 | $0.005520 | $5.64 | $1,142,939 |
| 2020-08-06 | $0.005520 | $0.007854 | $0.005448 | $0.007772 | $9.63 | $1,609,116 |
| 2020-08-07 | $0.007771 | $0.007856 | $0.006783 | $0.007074 | $6.51 | $1,464,768 |
| 2020-08-08 | $0.007077 | $0.007203 | $0.007043 | $0.007146 | $0 | $1,479,594 |
| 2020-08-09 | $0.007146 | $0.007146 | $0.006695 | $0.007012 | $3.51 | $1,451,820 |
| 2020-08-10 | $0.007015 | $0.007231 | $0.006415 | $0.007012 | $0.1082 | $1,451,767 |
| 2020-08-11 | $0.007014 | $0.007039 | $0.006483 | $0.006606 | $0.3626 | $1,367,727 |
| 2020-08-12 | $0.006609 | $0.006737 | $0.006503 | $0.006714 | $0 | $1,390,109 |
| 2020-08-13 | $0.006714 | $0.006714 | $0.006714 | $0.006714 | $0 | $1,390,109 |
| 2020-08-14 | $0.006714 | $0.006714 | $0.006714 | $0.006714 | $0 | $1,390,109 |
| 2020-08-15 | $0.006714 | $0.007058 | $0.006714 | $0.007009 | $0.06995 | $1,451,161 |
| 2020-08-16 | $0.007008 | $0.007039 | $0.006971 | $0.007024 | $0.007010 | $1,454,341 |
| 2020-08-17 | $0.007024 | $0.007298 | $0.006960 | $0.007226 | $0.007212 | $1,496,185 |
| 2020-08-18 | $0.007225 | $0.007721 | $0.007200 | $0.007422 | $3.58 | $1,536,717 |
| 2020-08-19 | $0.007422 | $0.008092 | $0.007271 | $0.007397 | $3.54 | $1,531,569 |
| 2020-08-20 | $0.007397 | $0.03800 | $0.007375 | $0.03800 | $424.22 | $7,867,199 |
| 2020-08-21 | $0.03799 | $0.04732 | $0.03542 | $0.04540 | $54.62 | $9,400,335 |
| 2020-08-22 | $0.04542 | $0.04544 | $0.02471 | $0.03059 | $24.99 | $6,333,774 |
| 2020-08-23 | $0.03059 | $0.03060 | $0.02325 | $0.02344 | $2.69 | $4,852,633 |
| 2020-08-24 | $0.02343 | $0.02367 | $0.02334 | $0.02354 | $2.81 | $4,874,307 |
| 2020-08-25 | $0.02354 | $0.02803 | $0.02110 | $0.02284 | $4.14 | $4,728,498 |
| 2020-08-26 | $0.02281 | $0.02595 | $0.02128 | $0.02136 | $3.51 | $4,422,565 |
| 2020-08-27 | $0.02135 | $0.02663 | $0.02102 | $0.02658 | $0.05294 | $5,503,429 |
| 2020-08-28 | $0.02658 | $0.02735 | $0.02656 | $0.02732 | $0.02727 | $5,657,497 |
| 2020-08-29 | $0.02733 | $0.02745 | $0.01791 | $0.01794 | $9.22 | $3,713,870 |
| 2020-08-30 | $0.01793 | $0.02553 | $0.01791 | $0.02552 | $0.4548 | $5,284,873 |
| 2020-08-31 | $0.02553 | $0.02555 | $0.01982 | $0.02427 | $2.36 | $5,025,601 |