BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.6952 | $0.6980 | $0.6036 | $0.6127 | $1,016.90 | $5,881,417 |
| 2018-06-02 | $0.6124 | $0.7498 | $0.6090 | $0.7472 | $1,557.19 | $7,177,969 |
| 2018-06-03 | $0.7474 | $0.7947 | $0.6859 | $0.7914 | $1,143.06 | $7,605,580 |
| 2018-06-04 | $0.7935 | $0.9400 | $0.6948 | $0.7307 | $2,388.63 | $7,024,109 |
| 2018-06-05 | $0.7311 | $0.8049 | $0.6773 | $0.7629 | $2,036.07 | $7,335,633 |
| 2018-06-06 | $0.7628 | $0.8358 | $0.6965 | $0.8301 | $870.06 | $7,982,422 |
| 2018-06-07 | $0.8308 | $0.8407 | $0.6162 | $0.6787 | $3,974.39 | $6,527,831 |
| 2018-06-08 | $0.6791 | $0.6806 | $0.5713 | $0.5713 | $1,225.34 | $5,495,517 |
| 2018-06-09 | $0.5709 | $0.6241 | $0.3546 | $0.5905 | $2,178.20 | $5,681,321 |
| 2018-06-10 | $0.5912 | $0.6158 | $0.5468 | $0.5886 | $406.80 | $5,663,778 |
| 2018-06-11 | $0.5895 | $0.5974 | $0.4500 | $0.5212 | $649.65 | $5,016,051 |
| 2018-06-12 | $0.5209 | $0.5867 | $0.4688 | $0.4978 | $517.60 | $4,793,013 |
| 2018-06-13 | $0.4991 | $0.5254 | $0.4756 | $0.5006 | $823.74 | $4,821,569 |
| 2018-06-14 | $0.5004 | $0.5345 | $0.4696 | $0.5300 | $866.79 | $5,105,965 |
| 2018-06-15 | $0.5291 | $0.5298 | $0.3974 | $0.5086 | $2,073.30 | $4,900,714 |
| 2018-06-16 | $0.5067 | $0.5124 | $0.4551 | $0.5016 | $411.87 | $4,835,040 |
| 2018-06-17 | $0.5029 | $0.5118 | $0.4594 | $0.4936 | $497.68 | $4,758,334 |
| 2018-06-18 | $0.4916 | $0.5170 | $0.4012 | $0.5121 | $1,709.19 | $4,938,153 |
| 2018-06-19 | $0.5118 | $0.5132 | $0.4192 | $0.4740 | $237.31 | $4,572,043 |
| 2018-06-20 | $0.4743 | $0.5527 | $0.4232 | $0.5191 | $1,479.54 | $5,007,562 |
| 2018-06-21 | $0.5192 | $0.5504 | $0.4606 | $0.5361 | $1,493.23 | $5,174,165 |
| 2018-06-22 | $0.5356 | $0.5365 | $0.3951 | $0.4230 | $437.25 | $4,084,138 |
| 2018-06-23 | $0.4234 | $0.4835 | $0.3928 | $0.4741 | $1,561.24 | $4,578,806 |
| 2018-06-24 | $0.4305 | $0.4368 | $0.3819 | $0.4108 | $310.44 | $3,968,279 |
| 2018-06-25 | $0.4100 | $0.4276 | $0.4072 | $0.4196 | $339.03 | $4,054,526 |
| 2018-06-26 | $0.4196 | $0.4579 | $0.4095 | $0.4098 | $763.67 | $3,960,963 |
| 2018-06-27 | $0.4097 | $0.4458 | $0.3934 | $0.4452 | $771.66 | $4,303,992 |
| 2018-06-28 | $0.4454 | $0.4467 | $0.3967 | $0.4211 | $1,288.25 | $4,071,755 |
| 2018-06-29 | $0.4213 | $0.4487 | $0.3818 | $0.4411 | $1,431.25 | $4,266,240 |
| 2018-06-30 | $0.4417 | $0.4604 | $0.4174 | $0.4568 | $598.71 | $4,418,752 |