BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.2346 | $0.6253 | $0.2343 | $0.3807 | $70,857.30 | $1,927,224 |
| 2017-02-02 | $0.3770 | $0.5101 | $0.3747 | $0.4245 | $49,020.70 | $2,151,786 |
| 2017-02-03 | $0.4244 | $0.6167 | $0.4233 | $0.5132 | $104,851 | $2,608,177 |
| 2017-02-04 | $0.5140 | $0.6189 | $0.5118 | $0.5684 | $41,471.00 | $2,892,236 |
| 2017-02-05 | $0.5688 | $0.5950 | $0.4652 | $0.4652 | $22,814.20 | $2,369,783 |
| 2017-02-06 | $0.4657 | $0.5319 | $0.4450 | $0.4470 | $92,360.90 | $2,338,690 |
| 2017-02-07 | $0.4479 | $0.5161 | $0.4229 | $0.4254 | $65,544.40 | $2,228,172 |
| 2017-02-08 | $0.4258 | $0.6205 | $0.4258 | $0.5737 | $97,395.50 | $3,008,489 |
| 2017-02-09 | $0.5746 | $0.6351 | $0.5297 | $0.5667 | $40,764.80 | $2,976,248 |
| 2017-02-10 | $0.5674 | $0.6530 | $0.5465 | $0.6342 | $136,220 | $3,334,779 |
| 2017-02-11 | $0.6343 | $0.7288 | $0.6217 | $0.7022 | $73,165.30 | $3,696,649 |
| 2017-02-12 | $0.7016 | $0.7246 | $0.6933 | $0.6967 | $90,321.30 | $3,671,997 |
| 2017-02-13 | $0.6965 | $0.7183 | $0.6156 | $0.7112 | $100,391 | $3,752,557 |
| 2017-02-14 | $0.7120 | $0.7448 | $0.6657 | $0.7303 | $84,926.30 | $3,857,857 |
| 2017-02-15 | $0.7315 | $0.7480 | $0.7215 | $0.7259 | $84,565.20 | $3,839,271 |
| 2017-02-16 | $0.7261 | $0.7626 | $0.7260 | $0.7385 | $64,234.10 | $3,910,107 |
| 2017-02-17 | $0.7375 | $0.7657 | $0.7119 | $0.7121 | $73,305.30 | $3,775,263 |
| 2017-02-18 | $0.7142 | $0.7706 | $0.7126 | $0.7234 | $69,566.90 | $3,839,755 |
| 2017-02-19 | $0.7237 | $0.7598 | $0.7189 | $0.7221 | $17,807.10 | $3,842,053 |
| 2017-02-20 | $0.7226 | $0.7444 | $0.7185 | $0.7441 | $79,052.20 | $3,971,406 |
| 2017-02-21 | $0.7436 | $0.7887 | $0.7420 | $0.7655 | $46,476.80 | $4,090,539 |
| 2017-02-22 | $0.7651 | $0.8003 | $0.6635 | $0.7510 | $102,991 | $4,019,203 |
| 2017-02-23 | $0.7509 | $0.8006 | $0.6977 | $0.7164 | $104,601 | $3,838,746 |
| 2017-02-24 | $0.7201 | $0.8338 | $0.7101 | $0.8007 | $80,798.40 | $4,295,510 |
| 2017-02-25 | $0.7985 | $0.8212 | $0.7650 | $0.7799 | $96,942.60 | $4,188,526 |
| 2017-02-26 | $0.7802 | $0.8149 | $0.7696 | $0.7994 | $75,564.00 | $4,297,703 |
| 2017-02-27 | $0.7984 | $0.8193 | $0.7981 | $0.8047 | $71,438.90 | $4,331,004 |
| 2017-02-28 | $0.8052 | $0.8315 | $0.7979 | $0.8040 | $107,824 | $4,332,291 |