BCAP BCAP
Xếp hạng #?
11:09:11 21/02/2018
BCAP (BCAP)
Không hoạt động
Lịch sử giá BCAP (BCAP) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.24 | $1.24 | $1.18 | $1.18 | $26.85 | $11,781,300 |
| 2017-11-02 | $1.18 | $1.19 | $0.8514 | $0.8781 | $3,322.54 | $8,780,810 |
| 2017-11-03 | $0.8824 | $0.9846 | $0.8824 | $0.9751 | $1,395.05 | $9,751,320 |
| 2017-11-04 | $0.9753 | $0.9753 | $0.9432 | $0.9587 | $1,239.78 | $9,587,450 |
| 2017-11-05 | $0.9600 | $1.04 | $0.9571 | $1.04 | $1,720.81 | $10,362,800 |
| 2017-11-06 | $1.04 | $1.05 | $0.9500 | $0.9500 | $409.10 | $9,500,120 |
| 2017-11-07 | $0.9514 | $1.03 | $0.9389 | $0.9447 | $7,755.65 | $9,446,700 |
| 2017-11-08 | $0.9440 | $1.22 | $0.8925 | $1.05 | $1,058.45 | $10,522,600 |
| 2017-11-09 | $1.05 | $1.12 | $1.04 | $1.09 | $2,934.11 | $10,875,400 |
| 2017-11-10 | $1.09 | $1.09 | $0.8606 | $0.8705 | $8,790.32 | $8,705,330 |
| 2017-11-11 | $0.8680 | $0.9349 | $0.8670 | $0.9183 | $1,687.73 | $9,182,610 |
| 2017-11-12 | $0.9184 | $0.9252 | $0.8570 | $0.8579 | $109.00 | $8,579,240 |
| 2017-11-13 | $0.8593 | $0.9493 | $0.8033 | $0.9455 | $1,136.15 | $9,454,780 |
| 2017-11-14 | $0.9454 | $1.14 | $0.9454 | $1.14 | $1.00 | $11,383,900 |
| 2017-11-15 | $1.14 | $1.16 | $1.11 | $1.13 | $22.53 | $11,264,000 |
| 2017-11-16 | $1.13 | $1.14 | $0.9099 | $0.9250 | $2,325.29 | $9,249,640 |
| 2017-11-17 | $0.9243 | $1.09 | $0.6003 | $0.6011 | $1,185.02 | $6,011,050 |
| 2017-11-18 | $0.6002 | $0.6321 | $0.5920 | $0.6290 | $1,238.63 | $6,290,070 |
| 2017-11-19 | $0.6274 | $1.26 | $0.6252 | $1.20 | $1,830.91 | $12,046,800 |
| 2017-11-20 | $1.20 | $1.26 | $1.20 | $1.24 | $1,244.06 | $12,440,600 |
| 2017-11-21 | $1.24 | $1.26 | $1.19 | $1.22 | $1,211.34 | $12,214,300 |
| 2017-11-22 | $1.22 | $1.25 | $1.02 | $1.07 | $367.41 | $10,665,600 |
| 2017-11-23 | $1.07 | $1.19 | $1.06 | $1.15 | $1,181.20 | $11,512,900 |
| 2017-11-24 | $1.15 | $1.60 | $1.12 | $1.58 | $825.91 | $15,794,200 |
| 2017-11-25 | $1.58 | $1.62 | $1.07 | $1.07 | $10,699.50 | $10,695,300 |
| 2017-11-26 | $1.07 | $1.53 | $1.04 | $1.51 | $473.51 | $15,061,800 |
| 2017-11-27 | $1.51 | $1.53 | $1.09 | $1.13 | $19,206.20 | $11,273,700 |
| 2017-11-28 | $1.13 | $1.58 | $1.10 | $1.12 | $2,786.41 | $11,181,100 |
| 2017-11-29 | $1.12 | $1.52 | $0.9925 | $1.01 | $2,317.74 | $10,143,300 |
| 2017-11-30 | $1.03 | $1.36 | $1.01 | $1.29 | $2,515.75 | $12,880,500 |