BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.8040 | $0.8477 | $0.8039 | $0.8420 | $94,259.80 | $4,541,651 |
| 2017-03-02 | $0.8435 | $0.8675 | $0.8331 | $0.8498 | $112,199 | $4,589,550 |
| 2017-03-03 | $0.8496 | $0.8980 | $0.8496 | $0.8749 | $133,898 | $4,732,001 |
| 2017-03-04 | $0.8766 | $0.9014 | $0.8482 | $0.8610 | $118,768 | $4,662,063 |
| 2017-03-05 | $0.8604 | $0.8903 | $0.8543 | $0.8777 | $99,352.50 | $4,757,490 |
| 2017-03-06 | $0.8779 | $0.9484 | $0.8773 | $0.9297 | $144,511 | $5,044,876 |
| 2017-03-07 | $0.9299 | $0.9650 | $0.9026 | $0.9286 | $112,631 | $5,045,057 |
| 2017-03-08 | $0.9283 | $2.29 | $0.8929 | $0.9105 | $80,488.90 | $4,952,473 |
| 2017-03-09 | $0.9108 | $6.90 | $0.9048 | $1.57 | $391,543 | $8,531,785 |
| 2017-03-10 | $1.57 | $1.96 | $1.57 | $1.65 | $231,193 | $8,979,756 |
| 2017-03-11 | $1.65 | $2.04 | $1.65 | $1.88 | $329,288 | $10,617,160 |
| 2017-03-12 | $1.88 | $2.00 | $1.66 | $1.73 | $209,145 | $9,737,227 |
| 2017-03-13 | $1.74 | $1.99 | $1.72 | $1.86 | $207,174 | $10,497,523 |
| 2017-03-14 | $1.86 | $1.97 | $1.86 | $1.89 | $197,787 | $10,675,147 |
| 2017-03-15 | $1.89 | $1.98 | $1.86 | $1.89 | $296,537 | $10,668,354 |
| 2017-03-16 | $1.89 | $1.94 | $1.76 | $1.84 | $231,056 | $10,422,642 |
| 2017-03-17 | $1.83 | $1.90 | $1.73 | $1.73 | $239,185 | $9,819,917 |
| 2017-03-18 | $1.73 | $1.77 | $1.54 | $1.60 | $233,726 | $9,102,161 |
| 2017-03-19 | $1.61 | $1.79 | $1.59 | $1.74 | $200,786 | $9,887,094 |
| 2017-03-20 | $1.74 | $1.80 | $1.70 | $1.79 | $261,732 | $10,184,871 |
| 2017-03-21 | $1.79 | $1.95 | $1.77 | $1.89 | $248,776 | $10,740,585 |
| 2017-03-22 | $1.89 | $1.94 | $1.77 | $1.83 | $162,423 | $10,422,280 |
| 2017-03-23 | $1.83 | $2.08 | $1.78 | $2.02 | $244,700 | $11,531,586 |
| 2017-03-24 | $2.02 | $3.91 | $2.01 | $3.32 | $347,994 | $18,992,353 |
| 2017-03-25 | $2.70 | $4.42 | $2.34 | $3.04 | $377,669 | $17,392,284 |
| 2017-03-26 | $3.05 | $3.15 | $2.90 | $2.97 | $165,270 | $17,016,081 |
| 2017-03-27 | $2.99 | $3.29 | $2.93 | $3.25 | $303,282 | $18,654,487 |
| 2017-03-28 | $3.25 | $3.40 | $3.23 | $3.34 | $340,582 | $19,196,514 |
| 2017-03-29 | $3.34 | $3.44 | $3.25 | $3.40 | $250,322 | $19,632,449 |
| 2017-03-30 | $3.41 | $3.43 | $3.30 | $3.35 | $313,656 | $19,391,409 |
| 2017-03-31 | $3.35 | $3.59 | $3.34 | $3.49 | $277,557 | $20,680,047 |