Lịch sử giá BCAP (BCAP) Tháng 12/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-12-01	$1.28	$1.49	$1.06	$1.37	$1,308.43	$13,670,900
2017-12-02	$1.37	$1.40	$1.31	$1.38	$2,561.63	$13,785,800
2017-12-03	$1.38	$1.58	$1.37	$1.57	$12,121.10	$15,714,600
2017-12-04	$1.57	$1.67	$1.39	$1.67	$6,382.50	$16,688,100
2017-12-05	$1.67	$1.94	$1.62	$1.91	$3,581.69	$19,133,900
2017-12-06	$1.91	$1.92	$1.76	$1.80	$169.12	$17,979,600
2017-12-07	$1.79	$1.84	$1.39	$1.43	$1,410.10	$14,345,700
2017-12-08	$1.44	$1.89	$1.40	$1.88	$45.26	$18,824,700
2017-12-09	$1.88	$2.08	$1.57	$1.61	$8,007.80	$16,093,200
2017-12-10	$1.61	$1.61	$1.47	$1.49	$6,174.65	$14,872,400
2017-12-11	$1.49	$1.80	$1.49	$1.80	$11,103.20	$17,985,100
2017-12-12	$1.79	$2.49	$1.74	$2.25	$56,423.70	$22,471,600
2017-12-13	$2.25	$2.75	$1.89	$1.91	$32,947.70	$19,094,500
2017-12-14	$1.91	$2.36	$1.78	$2.26	$53,350.40	$22,551,900
2017-12-15	$2.26	$2.40	$2.00	$2.39	$116,722	$23,916,300
2017-12-16	$2.40	$2.67	$2.32	$2.37	$54,879.80	$23,726,200
2017-12-17	$2.38	$2.76	$2.38	$2.63	$176,974	$26,250,200
2017-12-18	$2.62	$3.16	$2.41	$2.92	$65,202.70	$29,214,500
2017-12-19	$2.91	$3.64	$2.85	$2.98	$25,700.10	$29,780,200
2017-12-20	$2.97	$3.35	$2.64	$2.91	$9,324.71	$29,147,100
2017-12-21	$2.92	$3.07	$2.79	$2.88	$284.68	$28,786,200
2017-12-22	$2.89	$2.90	$1.52	$2.03	$1,191.85	$20,300,700
2017-12-23	$2.05	$4.05	$2.05	$3.20	$18,858.40	$31,993,300
2017-12-24	$3.24	$3.24	$2.24	$2.46	$9,581.89	$24,583,800
2017-12-25	$2.47	$3.74	$2.47	$3.63	$14,622.00	$36,306,200
2017-12-26	$3.63	$3.78	$2.95	$3.01	$32,715.30	$30,072,700
2017-12-27	$3.01	$3.22	$2.66	$2.78	$4,643.41	$27,811,500
2017-12-28	$2.78	$2.93	$2.55	$2.68	$37,108.60	$26,848,000
2017-12-29	$2.87	$3.21	$2.66	$2.89	$80,890.80	$28,852,100
2017-12-30	$2.88	$3.34	$2.32	$3.30	$9,369.74	$32,953,300
2017-12-31	$3.27	$3.32	$1.78	$1.86	$3,773.04	$18,553,500

Lịch sử giá BCAP (BCAP) Tháng 12/2017 - GiaCoin.com

4.2 trên 785 đánh giá