BCAP BCAP
Xếp hạng #?
11:09:11 21/02/2018
BCAP (BCAP)
Không hoạt động
Lịch sử giá BCAP (BCAP) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.85 | $3.59 | $1.81 | $3.54 | $7,166.90 | $35,385,900 |
| 2018-01-02 | $3.55 | $3.67 | $3.13 | $3.56 | $42,028.90 | $35,588,600 |
| 2018-01-03 | $3.58 | $4.69 | $3.57 | $4.22 | $15,858.80 | $42,157,000 |
| 2018-01-04 | $4.22 | $4.80 | $3.68 | $3.71 | $8,310.60 | $37,141,700 |
| 2018-01-05 | $3.70 | $4.69 | $3.67 | $4.43 | $23,149.80 | $44,340,800 |
| 2018-01-06 | $4.46 | $4.49 | $3.84 | $4.16 | $12,175.50 | $41,586,000 |
| 2018-01-07 | $4.16 | $4.54 | $2.84 | $4.20 | $5,957.56 | $42,032,500 |
| 2018-01-08 | $4.24 | $4.49 | $2.90 | $3.00 | $94,641.60 | $29,967,200 |
| 2018-01-09 | $2.99 | $5.29 | $2.99 | $5.24 | $44,896.30 | $52,396,600 |
| 2018-01-10 | $5.24 | $5.64 | $3.40 | $3.50 | $678.13 | $34,968,100 |
| 2018-01-11 | $3.49 | $4.43 | $3.17 | $4.04 | $2,102.68 | $40,360,000 |
| 2018-01-12 | $4.08 | $4.36 | $3.29 | $3.55 | $28,565.40 | $35,517,200 |
| 2018-01-13 | $3.55 | $4.28 | $3.55 | $4.16 | $3,118.16 | $41,594,000 |
| 2018-01-14 | $4.16 | $4.17 | $3.03 | $4.02 | $14,366.70 | $40,168,900 |
| 2018-01-15 | $4.02 | $4.08 | $3.81 | $3.81 | $12,828.20 | $38,109,300 |
| 2018-01-16 | $3.82 | $3.83 | $3.62 | $3.71 | $12,485.50 | $37,091,200 |
| 2018-01-17 | $2.40 | $3.17 | $1.77 | $2.33 | $1,691.02 | $23,251,500 |
| 2018-01-18 | $2.35 | $3.27 | $2.20 | $3.09 | $964.15 | $30,864,600 |
| 2018-01-19 | $3.06 | $4.29 | $2.36 | $2.40 | $1,212.01 | $23,951,700 |
| 2018-01-20 | $2.41 | $2.78 | $2.41 | $2.77 | $82.78 | $27,740,400 |
| 2018-01-21 | $2.78 | $3.99 | $2.78 | $3.83 | $53.10 | $38,313,400 |
| 2018-01-22 | $3.85 | $4.17 | $2.24 | $3.00 | $2,168.95 | $29,954,600 |
| 2018-01-23 | $2.99 | $3.01 | $2.25 | $2.26 | $6,926.07 | $22,618,400 |
| 2018-01-24 | $2.26 | $2.73 | $2.21 | $2.73 | $12,701.20 | $27,297,300 |
| 2018-01-25 | $2.75 | $2.83 | $2.41 | $2.75 | $955.95 | $27,512,400 |
| 2018-01-26 | $2.74 | $3.10 | $2.74 | $3.03 | $156.69 | $30,295,500 |
| 2018-01-27 | $3.03 | $3.36 | $2.41 | $3.30 | $12,843.10 | $32,995,800 |
| 2018-01-28 | $3.32 | $3.51 | $2.66 | $2.90 | $28,413.90 | $28,953,500 |
| 2018-01-29 | $2.89 | $2.91 | $2.71 | $2.81 | $1,686.04 | $28,100,700 |
| 2018-01-30 | $2.86 | $3.34 | $2.28 | $2.64 | $914.52 | $26,431,300 |
| 2018-01-31 | $2.65 | $2.92 | $2.40 | $2.43 | $722.45 | $24,339,900 |