Lịch sử giá BCAP (BCAP) Tháng 06/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-06-01	$1.55	$1.75	$1.55	$1.74	$126,176	$17,424,800
2017-06-02	$1.74	$2.00	$1.61	$1.98	$172,389	$19,810,300
2017-06-03	$1.94	$2.07	$1.75	$2.05	$176,683	$20,504,500
2017-06-04	$2.06	$2.08	$1.93	$1.94	$130,546	$19,426,600
2017-06-05	$1.94	$2.04	$1.80	$2.04	$149,550	$20,388,600
2017-06-06	$2.05	$2.16	$1.88	$1.97	$195,665	$19,720,900
2017-06-07	$1.97	$2.00	$1.86	$1.88	$175,022	$18,785,600
2017-06-08	$1.88	$2.31	$1.85	$2.31	$137,738	$23,096,500
2017-06-09	$2.31	$2.41	$2.18	$2.39	$152,305	$23,934,600
2017-06-10	$2.40	$2.81	$2.18	$2.60	$171,106	$25,951,500
2017-06-11	$2.61	$2.92	$2.48	$2.67	$183,994	$26,723,100
2017-06-12	$2.67	$2.71	$2.21	$2.53	$160,611	$25,293,800
2017-06-13	$2.53	$2.68	$2.48	$2.52	$150,082	$25,222,500
2017-06-14	$2.53	$2.63	$2.11	$2.20	$125,402	$21,958,700
2017-06-15	$2.19	$2.23	$1.82	$2.04	$103,343	$20,427,600
2017-06-16	$2.04	$2.08	$1.90	$1.98	$121,139	$19,772,300
2017-06-17	$1.98	$2.03	$1.60	$1.73	$162,391	$17,274,100
2017-06-18	$1.73	$1.97	$1.68	$1.94	$137,306	$19,381,700
2017-06-19	$1.94	$1.96	$1.76	$1.78	$113,714	$17,815,300
2017-06-20	$1.78	$1.79	$1.63	$1.68	$196,742	$16,755,500
2017-06-21	$1.68	$1.88	$1.67	$1.86	$185,214	$18,646,100
2017-06-22	$1.86	$2.08	$1.72	$2.07	$214,350	$20,731,900
2017-06-23	$2.08	$2.37	$1.70	$1.75	$265,459	$17,545,900
2017-06-24	$1.75	$1.96	$1.75	$1.94	$171,201	$19,386,500
2017-06-25	$1.93	$2.00	$1.71	$1.76	$175,253	$17,626,600
2017-06-26	$1.76	$1.83	$1.52	$1.61	$158,567	$16,103,500
2017-06-27	$1.68	$1.79	$1.57	$1.79	$162,879	$17,908,700
2017-06-28	$1.80	$1.87	$1.72	$1.85	$121,735	$18,452,600
2017-06-29	$1.84	$1.85	$1.75	$1.75	$112,293	$17,536,500
2017-06-30	$1.76	$1.77	$1.65	$1.72	$132,100	$17,239,300

Lịch sử giá BCAP (BCAP) Tháng 06/2017 - GiaCoin.com

4.7 trên 786 đánh giá