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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.01433 | $0.02024 | $0.01410 | $0.01467 | $0.2608 | $3,040,000 |
| 2020-12-02 | $0.01467 | $0.01506 | $0.01431 | $0.01498 | $0 | $3,104,415 |
| 2020-12-03 | $0.01498 | $0.01632 | $0.01498 | $0.01536 | $5.09 | $3,184,323 |
| 2020-12-04 | $0.01536 | $0.01541 | $0.01477 | $0.01477 | $4.31 | $3,062,188 |
| 2020-12-05 | $0.01477 | $0.01487 | $0.01399 | $0.01417 | $0.7891 | $2,937,684 |
| 2020-12-06 | $0.01417 | $0.01571 | $0.01417 | $0.01566 | $6.56 | $3,246,626 |
| 2020-12-07 | $0.01567 | $0.01572 | $0.01461 | $0.01555 | $7.77 | $3,222,222 |
| 2020-12-08 | $0.01555 | $0.01562 | $0.01462 | $0.01466 | $0.1024 | $3,037,632 |
| 2020-12-09 | $0.01466 | $0.01490 | $0.01435 | $0.01484 | $0.1334 | $3,076,348 |
| 2020-12-10 | $0.01484 | $0.01484 | $0.01185 | $0.01205 | $15.65 | $2,498,349 |
| 2020-12-11 | $0.01205 | $0.01206 | $0.01163 | $0.01192 | $0 | $2,470,122 |
| 2020-12-12 | $0.01192 | $0.01665 | $0.01191 | $0.01655 | $8.85 | $3,429,943 |
| 2020-12-13 | $0.01655 | $0.01706 | $0.01386 | $0.01627 | $25.09 | $3,372,081 |
| 2020-12-14 | $0.01627 | $0.01776 | $0.01616 | $0.01771 | $0.1771 | $3,670,086 |
| 2020-12-15 | $0.01771 | $0.01847 | $0.01755 | $0.01845 | $0.01841 | $3,823,898 |
| 2020-12-16 | $0.01845 | $0.02082 | $0.01833 | $0.02069 | $1.00 | $4,287,512 |
| 2020-12-17 | $0.02067 | $0.02317 | $0.02060 | $0.02235 | $9.58 | $4,631,269 |
| 2020-12-18 | $0.02236 | $0.02277 | $0.02195 | $0.02267 | $0 | $4,699,109 |
| 2020-12-19 | $0.02268 | $0.02452 | $0.02077 | $0.02411 | $25.56 | $4,996,786 |
| 2020-12-20 | $0.02411 | $0.02699 | $0.02338 | $0.02371 | $12.41 | $4,913,367 |
| 2020-12-21 | $0.02371 | $0.02430 | $0.02238 | $0.02310 | $0 | $4,787,845 |
| 2020-12-22 | $0.02303 | $0.02328 | $0.02131 | $0.02259 | $2.26 | $4,682,547 |
| 2020-12-23 | $0.02259 | $0.02282 | $0.02179 | $0.02233 | $0.06688 | $4,628,962 |
| 2020-12-24 | $0.02231 | $0.02282 | $0.02187 | $0.02278 | $0 | $4,722,073 |
| 2020-12-25 | $0.02279 | $0.02372 | $0.02253 | $0.02368 | $0.3073 | $4,907,572 |
| 2020-12-26 | $0.02368 | $0.02565 | $0.02354 | $0.02538 | $0 | $5,261,318 |
| 2020-12-27 | $0.02538 | $0.02580 | $0.01996 | $0.02079 | $16.21 | $4,308,349 |
| 2020-12-28 | $0.02076 | $0.02191 | $0.02070 | $0.02167 | $3.24 | $4,492,371 |
| 2020-12-29 | $0.02167 | $0.02167 | $0.01052 | $0.01095 | $48.79 | $2,268,627 |
| 2020-12-30 | $0.01095 | $0.01534 | $0.01094 | $0.01528 | $1.83 | $3,167,330 |
| 2020-12-31 | $0.01529 | $0.01837 | $0.01500 | $0.01828 | $3.52 | $3,788,081 |