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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.02426 | $0.02516 | $0.01956 | $0.01957 | $0.7176 | $4,052,516 |
| 2020-09-02 | $0.01957 | $0.8571 | $0.01857 | $0.04485 | $1,668.10 | $9,295,317 |
| 2020-09-03 | $0.04485 | $0.1939 | $0.006503 | $0.04071 | $550.96 | $8,438,532 |
| 2020-09-04 | $0.04073 | $0.06412 | $0.02160 | $0.05904 | $81.04 | $12,236,664 |
| 2020-09-05 | $0.05903 | $0.05948 | $0.03041 | $0.03050 | $63.53 | $6,321,355 |
| 2020-09-06 | $0.03050 | $0.04089 | $0.03043 | $0.04044 | $18.18 | $8,381,323 |
| 2020-09-07 | $0.04044 | $0.04367 | $0.03746 | $0.04355 | $52.01 | $9,025,509 |
| 2020-09-08 | $0.04355 | $0.04382 | $0.03565 | $0.03848 | $11.91 | $7,976,228 |
| 2020-09-09 | $0.03849 | $0.04469 | $0.03802 | $0.04421 | $10.90 | $9,162,262 |
| 2020-09-10 | $0.04421 | $0.04496 | $0.03406 | $0.03415 | $37.15 | $7,078,536 |
| 2020-09-11 | $0.03415 | $0.05788 | $0.03408 | $0.04565 | $7.46 | $9,460,711 |
| 2020-09-12 | $0.04566 | $0.04568 | $0.04110 | $0.04149 | $1.59 | $8,599,968 |
| 2020-09-13 | $0.04149 | $0.04253 | $0.03479 | $0.03945 | $18.36 | $8,177,500 |
| 2020-09-14 | $0.03946 | $0.03978 | $0.02161 | $0.03097 | $61.82 | $6,418,081 |
| 2020-09-15 | $0.03097 | $0.04046 | $0.02406 | $0.03626 | $17.88 | $7,516,044 |
| 2020-09-16 | $0.03626 | $0.03643 | $0.02878 | $0.03618 | $12.38 | $7,499,750 |
| 2020-09-17 | $0.03618 | $0.03923 | $0.03433 | $0.03633 | $11.65 | $7,529,168 |
| 2020-09-18 | $0.03633 | $0.03927 | $0.03487 | $0.03892 | $6.00 | $8,066,039 |
| 2020-09-19 | $0.03893 | $0.04440 | $0.03884 | $0.04435 | $16.97 | $9,192,994 |
| 2020-09-20 | $0.04436 | $0.06541 | $0.03655 | $0.04896 | $53.27 | $10,147,278 |
| 2020-09-21 | $0.04896 | $0.04910 | $0.02356 | $0.04388 | $12.86 | $9,094,241 |
| 2020-09-22 | $0.04386 | $0.04458 | $0.04342 | $0.04362 | $9.00 | $9,040,367 |
| 2020-09-23 | $0.04361 | $0.04363 | $0.02346 | $0.02746 | $16.39 | $5,691,363 |
| 2020-09-24 | $0.02746 | $0.03265 | $0.02422 | $0.02701 | $16.14 | $5,597,678 |
| 2020-09-25 | $0.02701 | $0.02705 | $0.02423 | $0.02459 | $3.21 | $5,097,241 |
| 2020-09-26 | $0.02459 | $0.02478 | $0.02453 | $0.02473 | $0 | $5,124,893 |
| 2020-09-27 | $0.02473 | $0.03036 | $0.02453 | $0.03028 | $1.08 | $6,275,496 |
| 2020-09-28 | $0.03028 | $0.03349 | $0.03028 | $0.03266 | $0 | $6,770,097 |
| 2020-09-29 | $0.03266 | $0.03312 | $0.03248 | $0.03308 | $0 | $6,855,423 |
| 2020-09-30 | $0.03308 | $0.03308 | $0.02954 | $0.02977 | $2.16 | $6,169,438 |