首页
快讯
资讯
APP
搜索
BCZ
Bitcoin-cz
市值排名：
No.3259
+ 加入自选
BCZ行情
平台数据
基本资料
持币地址
历史数据
$0.006354
历史最低价
$0.4475
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-07-22
0.012218
0.012218
0.012218
0.012218
0.0012
--
2.
2021-07-21
0.011621
0.011685
0.011621
0
--
--
3.
2021-07-20
0.01255
0.01255
0.011513
0.011621
0.0035
--
4.
2021-07-19
0.01147
0.01255
0.009727
0.01255
12.9842
--
5.
2021-07-18
0.012055
0.012261
0.010178
0.01147
0.2316
--
6.
2021-07-17
0.008914
0.012055
0.008862
0.012055
2.1843
--
7.
2021-07-16
0.01009
0.01265
0.008914
0.008914
10.8937
--
8.
2021-07-15
0.013163
0.013163
0.010047
0.01009
31.736
--
9.
2021-07-14
0.013341
0.013341
0.006985
0.013163
153.45
--
10.
2021-07-13
0.015286
0.015286
0.013341
0.013341
0.0013
--
11.
2021-07-12
0.01348
0.015286
0.01348
0.015286
7.8126
--
12.
2021-07-11
0.014854
0.014854
0.014854
0
--
--
13.
2021-07-10
0.014779
0.014854
0.014779
0
--
--
14.
2021-07-09
0.014348
0.014779
0.014078
0.014779
0.003
--
15.
2021-07-08
0.015851
0.015851
0.014348
0.014348
0.0029
--
16.
2021-07-07
0.01423
0.016332
0.013828
0.015851
1.1682
--
17.
2021-07-06
0.01423
0.01423
0.01423
0.01423
0.0014
--
18.
2021-07-05
0.01735
0.01735
0.01669
0
--
--
19.
2021-07-04
0.013796
0.01735
0.013796
0.01735
0.0902
--
20.
2021-07-03
0.015654
0.015801
0.013697
0.013796
0.0014
--
21.
2021-07-02
0.013067
0.015721
0.012893
0.015654
31.7212
--
22.
2021-07-01
0.013609
0.015396
0.013053
0.013067
79.0305
--
23.
2021-06-30
0.018756
0.018756
0.0131
0.013609
235.25
--
24.
2021-06-29
0.016396
0.01944
0.015172
0.018756
45.6276
--
25.
2021-06-28
0.016396
0.016396
0.016396
0.016396
5.3746
--
26.
2021-06-27
0.013587
0.014545
0.013587
0
--
--
27.
2021-06-26
0.018779
0.018779
0.013544
0.013587
3.1912
--
28.
2021-06-25
0.013032
0.023401
0.013032
0.018779
90.6786
--
29.
2021-06-24
0.013032
0.013032
0.013032
0.013032
0.2672
--
30.
2021-06-23
0.015397
0.015397
0.015397
0
--
--
31.
2021-06-22
0.014719
0.015397
0.014179
0.015397
0.435
--
32.
2021-06-21
0.016137
0.016137
0.014719
0.014719
3.5546
--
33.
2021-06-20
0.013806
0.01621
0.013806
0.016137
24.3448
--
34.
2021-06-19
0.014273
0.014273
0.013993
0.013993
0.0042
--
35.
2021-06-18
0.016766
0.016766
0.014273
0.014273
0.0057
--
36.
2021-06-17
0.014707
0.016769
0.014707
0.016766
8.3846
--
37.
2021-06-16
0.018772
0.019124
0.018409
0.018409
0.1948
--
38.
2021-06-15
0.020301
0.021277
0.014878
0.018772
120.73
--
39.
2021-06-14
0.016643
0.020301
0.016643
0.020301
87.9381
--
40.
2021-06-13
0.017682
0.017682
0.016643
0.016643
0.0017
--
41.
2021-06-12
0.017682
0.017682
0.017682
0.017682
0.7362
--
42.
2021-06-11
0.014772
0.014772
0.014772
0
--
--
43.
2021-06-10
0.014772
0.014772
0.014772
0
--
--
44.
2021-06-08
0.01759
0.01759
0.01426
0.01426
129.17
--
45.
2021-06-07
0.019094
0.01927
0.01759
0.01759
4.3874
--
46.
2021-06-06
0.016253
0.019094
0.015678
0.019094
60.3958
--
47.
2021-06-05
0.019661
0.019661
0.019661
0
--
--
48.
2021-06-04
0.020766
0.020908
0.019661
0.019661
0.0983
--
49.
2021-06-03
0.019552
0.021126
0.01832
0.020766
153.38
--
50.
2021-06-02
0.020186
0.020621
0.019552
0.019552
145.99
--
51.
2021-06-01
0.020591
0.020591
0.019099
0.020186
3.4053
--
52.
2021-05-31
0.019545
0.020591
0.019545
0.020591
0.0021
--
53.
2021-05-30
0.022601
0.022601
0.019413
0.019545
0.0098
--
54.
2021-05-29
0.019227
0.022702
0.018698
0.022601
0.097
--
55.
2021-05-28
0.020176
0.02248
0.019186
0.019227
0.3345
--
56.
2021-05-27
0.022041
0.023195
0.020176
0.020176
12.7996
--
57.
2021-05-25
0.018629
0.018629
0.018629
0.018629
94.7598
--
58.
2021-05-24
0.018507
0.020771
0.018507
0.020771
0.8349
--
59.
2021-05-23
0.032918
0.032918
0.018149
0.018507
27.6636
--
60.
2021-05-22
0.037681
0.037681
0.030909
0.032918
14.5817
--
61.
2021-05-21
0.0383
0.043293
0.035353
0.037681
373.32
--
62.
2021-05-20
0.022164
0.0383
0.021583
0.0383
265.61
--
63.
2021-05-19
0.029145
0.029471
0.018604
0.022164
21.4342
--
64.
2021-05-18
0.027753
0.029145
0.02697
0.029145
5.9382
--
65.
2021-05-17
0.029288
0.029288
0.029288
0
--
--
66.
2021-05-16
0.030789
0.030789
0.029288
0.029288
10.034
--
67.
2021-05-15
0.034295
0.034295
0.030745
0.030789
2.9452
--
68.
2021-05-14
0.032628
0.032628
0.032628
0.032628
2.4695
--
69.
2021-05-13
0.036669
0.036669
0.032628
0.032628
2.4695
--
70.
2021-05-12
0.037157
0.037768
0.036669
0.036669
0.4399
--
71.
2021-05-11
0.040743
0.040743
0.037044
0.037157
1.3023
--
72.
2021-05-10
0.040546
0.040749
0.039032
0.040743
12.6704
--
73.
2021-05-09
0.038504
0.040546
0.034656
0.040546
166.89
--
74.
2021-05-08
0.038379
0.039837
0.038379
0
--
--
75.
2021-05-07
0.038808
0.042194
0.038288
0.038379
21.0428
--
76.
2021-05-06
0.033966
0.043233
0.033966
0.038808
89.0544
--
77.
2021-05-05
0.03321
0.037211
0.032312
0.033966
503.58
--
78.
2021-05-04
0.034849
0.035298
0.03294
0.03321
6.5326
--
79.
2021-05-03
0.033698
0.036089
0.033698
0.034849
69.9253
--
80.
2021-05-02
0.034621
0.034621
0.033698
0.033698
0.0067
--
81.
2021-05-01
0.03363
0.036235
0.03363
0.034621
10.9082
--
82.
2021-04-30
0.030525
0.03531
0.030525
0.03363
0.0806
--
83.
2021-04-29
0.030752
0.030783
0.030338
0.030525
0.0336
--
84.
2021-04-28
0.031824
0.037677
0.030752
0.030752
26.5733
--
85.
2021-04-27
0.029675
0.031824
0.028028
0.031824
84.1993
--
86.
2021-04-26
0.035385
0.035385
0.029675
0.029675
0.0089
--
87.
2021-04-25
0.03672
0.03672
0.035385
0.035385
10.123
--
88.
2021-04-24
0.032642
0.037432
0.032642
0.03672
23.6911
--
89.
2021-04-23
0.03739
0.03739
0.032642
0.032642
3.7211
--
90.
2021-04-22
0.031919
0.031919
0.031919
0.031919
0.0032
--
91.
2021-04-21
0.030746
0.034647
0.030746
0.031919
0.0032
--
92.
2021-04-20
0.033026
0.033026
0.030565
0.030746
0.6764
--
93.
2021-04-19
0.036909
0.036909
0.033026
0.033026
4.2097
--
94.
2021-04-18
0.034648
0.036909
0.034648
0.036909
18.5355
--
95.
2021-04-17
0.032907
0.034648
0.032907
0.034648
3.8667
--
96.
2021-04-16
0.038735
0.038735
0.032907
0.032907
30.3427
--
97.
2021-04-15
0.033012
0.038735
0.033012
0.038735
223.91
--
98.
2021-04-14
0.036718
0.036718
0.03265
0.033012
44.5923
--
99.
2021-04-13
0.037324
0.037324
0.036718
0.036718
384.48
--
100.
2021-04-12
0.036816
0.039257
0.036816
0.037324
390.64
--
