BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $3.53 | $4.04 | $3.49 | $4.01 | $432,916 | $23,778,483 |
| 2017-04-02 | $4.02 | $4.23 | $3.88 | $3.91 | $149,998 | $23,174,315 |
| 2017-04-03 | $3.91 | $4.66 | $3.91 | $4.42 | $414,450 | $26,224,993 |
| 2017-04-04 | $4.49 | $4.85 | $4.43 | $4.76 | $398,884 | $28,273,584 |
| 2017-04-05 | $4.77 | $4.81 | $4.66 | $4.79 | $355,818 | $28,459,790 |
| 2017-04-06 | $4.80 | $5.22 | $4.80 | $5.20 | $499,333 | $30,923,158 |
| 2017-04-07 | $5.17 | $5.51 | $5.02 | $5.45 | $614,199 | $32,446,036 |
| 2017-04-08 | $5.43 | $5.80 | $5.36 | $5.73 | $458,324 | $34,134,948 |
| 2017-04-09 | $5.73 | $6.20 | $5.73 | $5.92 | $470,292 | $35,290,314 |
| 2017-04-10 | $5.91 | $6.16 | $5.48 | $6.12 | $595,244 | $36,540,930 |
| 2017-04-11 | $6.13 | $8.50 | $6.13 | $8.41 | $771,597 | $50,267,458 |
| 2017-04-12 | $8.39 | $10.57 | $8.37 | $10.55 | $902,695 | $63,144,629 |
| 2017-04-13 | $10.62 | $17.63 | $10.62 | $11.95 | $1,951,160 | $71,564,008 |
| 2017-04-14 | $12.05 | $12.69 | $8.27 | $9.69 | $201,720 | $58,092,908 |
| 2017-04-15 | $9.80 | $11.45 | $9.08 | $10.80 | $1,077,470 | $65,769,891 |
| 2017-04-16 | $10.78 | $10.84 | $8.50 | $9.70 | $737,619 | $59,066,355 |
| 2017-04-17 | $9.70 | $9.78 | $7.59 | $8.74 | $801,362 | $53,303,620 |
| 2017-04-18 | $8.74 | $10.38 | $8.74 | $9.74 | $1,048,750 | $59,439,565 |
| 2017-04-19 | $9.89 | $10.66 | $9.89 | $10.18 | $495,149 | $62,182,082 |
| 2017-04-20 | $10.19 | $10.39 | $9.70 | $10.05 | $388,381 | $61,423,322 |
| 2017-04-21 | $10.06 | $10.08 | $9.50 | $9.87 | $474,630 | $60,332,519 |
| 2017-04-22 | $9.87 | $10.16 | $9.78 | $10.07 | $442,488 | $61,666,744 |
| 2017-04-23 | $10.07 | $10.07 | $9.64 | $9.74 | $294,309 | $59,674,663 |
| 2017-04-24 | $9.77 | $9.97 | $9.63 | $9.78 | $581,280 | $59,949,644 |
| 2017-04-25 | $9.77 | $9.99 | $9.14 | $9.25 | $615,853 | $56,735,007 |
| 2017-04-26 | $9.25 | $9.35 | $7.92 | $8.01 | $862,259 | $49,161,766 |
| 2017-04-27 | $8.01 | $9.62 | $6.86 | $8.45 | $715,582 | $51,888,741 |
| 2017-04-28 | $8.45 | $9.17 | $8.45 | $9.14 | $433,870 | $56,212,337 |
| 2017-04-29 | $9.15 | $9.15 | $8.91 | $8.97 | $557,753 | $55,194,197 |
| 2017-04-30 | $8.95 | $9.02 | $8.74 | $8.88 | $391,218 | $54,693,913 |