Lịch sử giá BCAP (BCAP) Tháng 05/2017

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2017-05-11	$4.45	$4.72	$4.37	$4.37	$120,442	$0
2017-05-12	$4.37	$4.37	$3.34	$3.38	$121,093	$33,786,000
2017-05-13	$3.38	$3.39	$2.04	$2.95	$159,519	$29,492,900
2017-05-14	$2.93	$3.09	$2.25	$2.87	$116,091	$28,716,500
2017-05-15	$2.86	$3.03	$2.60	$2.95	$98,925.30	$29,517,200
2017-05-16	$2.96	$2.96	$2.46	$2.54	$105,997	$25,425,500
2017-05-17	$2.54	$2.54	$1.94	$2.47	$170,864	$24,713,400
2017-05-18	$2.47	$2.47	$1.79	$1.92	$124,688	$19,243,200
2017-05-19	$1.93	$2.03	$1.80	$1.95	$135,996	$19,487,900
2017-05-20	$1.95	$2.01	$1.53	$1.84	$120,464	$18,385,200
2017-05-21	$1.84	$1.98	$1.63	$1.74	$120,564	$17,399,600
2017-05-22	$1.75	$1.82	$1.56	$1.67	$120,258	$16,750,000
2017-05-23	$1.67	$1.89	$1.67	$1.86	$80,857.60	$18,591,200
2017-05-24	$1.86	$2.07	$1.73	$1.98	$180,418	$19,770,000
2017-05-25	$1.98	$2.07	$1.74	$1.77	$128,650	$17,652,000
2017-05-26	$1.78	$2.08	$1.78	$2.06	$117,464	$20,619,800
2017-05-27	$2.06	$2.18	$1.63	$1.85	$101,525	$18,493,600
2017-05-28	$1.86	$2.02	$1.76	$1.89	$123,887	$18,883,900
2017-05-29	$1.88	$1.93	$1.72	$1.85	$177,669	$18,515,700
2017-05-30	$1.85	$1.89	$1.69	$1.73	$151,070	$17,274,200
2017-05-31	$1.73	$1.75	$1.55	$1.56	$111,945	$15,593,700

Lịch sử giá BCAP (BCAP) Tháng 05/2017 - CoinMarket.vn

4.4 trên 779 đánh giá