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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01828 | $0.01856 | $0.01675 | $0.01703 | $0.7169 | $3,530,148 |
| 2021-01-02 | $0.01704 | $0.01734 | $0.01534 | $0.01575 | $5.86 | $3,263,567 |
| 2021-01-03 | $0.01574 | $0.01696 | $0.01401 | $0.01408 | $3.93 | $2,918,032 |
| 2021-01-04 | $0.01410 | $0.01438 | $0.01235 | $0.01310 | $35.84 | $2,716,134 |
| 2021-01-05 | $0.01311 | $0.01412 | $0.01209 | $0.01393 | $0.6701 | $2,888,188 |
| 2021-01-06 | $0.01393 | $0.01586 | $0.01374 | $0.01585 | $0.07913 | $3,285,297 |
| 2021-01-07 | $0.01583 | $0.01908 | $0.01577 | $0.01771 | $11.73 | $3,670,387 |
| 2021-01-08 | $0.01772 | $0.01887 | $0.01658 | $0.01837 | $0 | $3,807,291 |
| 2021-01-09 | $0.01837 | $0.01865 | $0.01754 | $0.01812 | $0 | $3,754,553 |
| 2021-01-10 | $0.01811 | $0.01864 | $0.01619 | $0.01727 | $0 | $3,579,073 |
| 2021-01-11 | $0.01726 | $0.01726 | $0.01405 | $0.01634 | $0.9004 | $3,387,666 |
| 2021-01-12 | $0.01636 | $0.01682 | $0.01504 | $0.01559 | $0 | $3,231,547 |
| 2021-01-13 | $0.01559 | $0.01730 | $0.01499 | $0.01717 | $0 | $3,558,182 |
| 2021-01-14 | $0.01716 | $0.01838 | $0.01696 | $0.01803 | $0.1979 | $3,736,636 |
| 2021-01-15 | $0.01803 | $0.01821 | $0.01560 | $0.01653 | $0.2479 | $3,425,984 |
| 2021-01-16 | $0.01657 | $0.01704 | $0.01604 | $0.01630 | $0.01630 | $3,377,922 |
| 2021-01-17 | $0.01629 | $0.01653 | $0.01533 | $0.01610 | $0 | $3,336,565 |
| 2021-01-18 | $0.01611 | $0.01678 | $0.01570 | $0.01653 | $0.1653 | $3,425,233 |
| 2021-01-19 | $0.01649 | $0.02134 | $0.01631 | $0.01881 | $12.50 | $3,899,147 |
| 2021-01-20 | $0.01876 | $0.01892 | $0.01746 | $0.01849 | $0 | $3,831,824 |
| 2021-01-21 | $0.01848 | $0.01849 | $0.01541 | $0.01541 | $0.03088 | $3,193,759 |
| 2021-01-22 | $0.01541 | $0.01870 | $0.01448 | $0.01647 | $2.38 | $3,413,598 |
| 2021-01-23 | $0.01650 | $0.01668 | $0.01575 | $0.01603 | $0.08013 | $3,321,674 |
| 2021-01-24 | $0.01603 | $0.01647 | $0.01493 | $0.01583 | $1.58 | $3,281,692 |
| 2021-01-25 | $0.01582 | $0.01651 | $0.01508 | $0.01520 | $9.12 | $3,150,724 |
| 2021-01-26 | $0.01521 | $0.09038 | $0.01458 | $0.07068 | $143.40 | $14,649,216 |
| 2021-01-27 | $0.07068 | $0.07068 | $0.01488 | $0.01613 | $86.87 | $3,343,617 |
| 2021-01-28 | $0.01613 | $0.01794 | $0.01591 | $0.01770 | $0 | $3,669,295 |
| 2021-01-29 | $0.01818 | $0.02036 | $0.01699 | $0.01963 | $0 | $4,067,637 |