BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.4568 | $0.4593 | $0.4190 | $0.4507 | $670.91 | $4,361,346 |
| 2018-07-02 | $0.4507 | $0.4723 | $0.4257 | $0.4571 | $1,356.47 | $4,425,023 |
| 2018-07-03 | $0.4552 | $0.5604 | $0.4038 | $0.5527 | $1,792.63 | $5,351,761 |
| 2018-07-04 | $0.5525 | $0.5534 | $0.4058 | $0.4526 | $1,210.41 | $4,384,346 |
| 2018-07-05 | $0.4536 | $0.5272 | $0.4351 | $0.4747 | $5,685.27 | $4,599,291 |
| 2018-07-06 | $0.4746 | $0.4746 | $0.4102 | $0.4529 | $198.59 | $4,389,793 |
| 2018-07-07 | $0.4521 | $0.4836 | $0.4222 | $0.4820 | $334.65 | $4,672,947 |
| 2018-07-08 | $0.4814 | $0.4820 | $0.4760 | $0.4768 | $279.80 | $4,623,988 |
| 2018-07-09 | $0.4767 | $0.4790 | $0.4355 | $0.4621 | $340.57 | $4,482,018 |
| 2018-07-10 | $0.4617 | $0.4626 | $0.4092 | $0.4392 | $148.09 | $4,262,551 |
| 2018-07-11 | $0.4392 | $0.4495 | $0.4035 | $0.4495 | $706.01 | $4,363,881 |
| 2018-07-12 | $0.4495 | $0.4495 | $0.3288 | $0.3989 | $500.12 | $3,874,274 |
| 2018-07-13 | $0.3993 | $0.4203 | $0.3423 | $0.3449 | $699.14 | $3,350,496 |
| 2018-07-14 | $0.3439 | $0.4109 | $0.3439 | $0.4108 | $429.59 | $3,991,020 |
| 2018-07-15 | $0.4107 | $0.4287 | $0.3924 | $0.4113 | $567.09 | $3,997,317 |
| 2018-07-16 | $0.4118 | $0.4918 | $0.4108 | $0.4839 | $346.32 | $4,710,370 |
| 2018-07-17 | $0.4853 | $0.5604 | $0.4659 | $0.5563 | $678.43 | $5,417,244 |
| 2018-07-18 | $0.5558 | $0.5731 | $0.5558 | $0.5657 | $688.58 | $5,509,177 |
| 2018-07-22 | $0.4925 | $0.4934 | $0.4830 | $0.4837 | $11.13 | $4,717,425 |
| 2018-07-23 | $0.4836 | $0.4855 | $0.3984 | $0.4296 | $630.91 | $4,191,021 |
| 2018-07-24 | $0.4302 | $0.4774 | $0.2857 | $0.4204 | $1,960.56 | $4,102,228 |
| 2018-07-25 | $0.4127 | $0.4217 | $0.3144 | $0.3552 | $340.43 | $3,467,682 |
| 2018-07-26 | $0.3549 | $0.4370 | $0.3144 | $0.3173 | $626.97 | $3,097,978 |
| 2018-07-27 | $0.3169 | $0.4240 | $0.3154 | $0.3643 | $103.64 | $3,557,731 |
| 2018-07-28 | $0.3651 | $0.4414 | $0.3359 | $0.3810 | $1,212.74 | $3,720,982 |
| 2018-07-29 | $0.3824 | $0.4134 | $0.3824 | $0.4087 | $342.95 | $3,992,344 |
| 2018-07-30 | $0.4089 | $0.4108 | $0.3691 | $0.3834 | $420.46 | $3,745,997 |
| 2018-07-31 | $0.3826 | $0.3826 | $0.3544 | $0.3606 | $796.24 | $3,523,912 |