BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $8.89 | $9.22 | $8.19 | $8.19 | $483,599 | $50,456,125 |
| 2017-05-02 | $7.96 | $9.00 | $7.69 | $7.88 | $578,471 | $48,617,899 |
| 2017-05-03 | $7.89 | $8.00 | $7.58 | $7.61 | $716,542 | $46,932,732 |
| 2017-05-04 | $7.55 | $7.71 | $6.65 | $7.00 | $556,024 | $43,273,526 |
| 2017-05-05 | $6.99 | $7.27 | $5.78 | $5.78 | $566,343 | $35,920,759 |
| 2017-05-06 | $5.84 | $8.42 | $5.65 | $8.22 | $875,112 | $51,659,445 |
| 2017-05-07 | $8.22 | $8.39 | $7.48 | $7.95 | $266,678 | $50,371,938 |
| 2017-05-08 | $7.95 | $8.30 | $7.62 | $8.01 | $808,585 | $50,910,005 |
| 2017-05-09 | $8.02 | $8.33 | $7.61 | $7.93 | $704,454 | $50,367,594 |
| 2017-05-10 | $7.93 | $8.01 | $7.30 | $7.69 | $499,177 | $48,931,821 |
| 2017-05-11 | $7.71 | $8.03 | $7.17 | $7.70 | $407,025 | $48,983,226 |
| 2017-05-12 | $7.71 | $8.04 | $7.29 | $7.41 | $448,407 | $47,172,670 |
| 2017-05-13 | $7.39 | $8.45 | $7.03 | $8.45 | $480,450 | $53,861,666 |
| 2017-05-14 | $8.49 | $8.88 | $8.15 | $8.79 | $397,657 | $56,021,904 |
| 2017-05-15 | $8.95 | $9.26 | $8.51 | $9.10 | $496,905 | $58,012,272 |
| 2017-05-16 | $9.20 | $10.08 | $8.95 | $9.81 | $765,059 | $62,580,604 |
| 2017-05-17 | $9.80 | $10.35 | $9.61 | $10.11 | $783,389 | $64,546,672 |
| 2017-05-18 | $10.04 | $10.87 | $10.02 | $10.72 | $819,691 | $68,466,325 |
| 2017-05-19 | $10.73 | $11.37 | $10.72 | $11.22 | $670,821 | $71,688,299 |
| 2017-05-20 | $11.23 | $12.38 | $11.23 | $12.35 | $653,438 | $78,934,486 |
| 2017-05-21 | $12.34 | $12.93 | $12.20 | $12.52 | $545,026 | $80,111,462 |
| 2017-05-22 | $12.60 | $13.32 | $11.75 | $12.28 | $834,180 | $78,579,211 |
| 2017-05-23 | $12.26 | $13.34 | $12.22 | $13.19 | $662,390 | $84,451,459 |
| 2017-05-24 | $13.20 | $14.35 | $13.12 | $13.60 | $1,025,590 | $87,117,684 |
| 2017-05-25 | $13.57 | $23.37 | $11.98 | $15.67 | $6,153,930 | $100,486,409 |
| 2017-05-26 | $15.56 | $17.57 | $14.07 | $15.26 | $591,390 | $97,840,317 |
| 2017-05-27 | $15.31 | $16.36 | $13.47 | $14.63 | $551,952 | $93,888,339 |
| 2017-05-28 | $14.86 | $16.68 | $14.71 | $15.99 | $405,591 | $102,605,846 |
| 2017-05-29 | $15.96 | $17.51 | $15.54 | $17.20 | $825,630 | $110,453,444 |
| 2017-05-30 | $17.22 | $17.79 | $16.59 | $16.92 | $801,777 | $108,731,376 |
| 2017-05-31 | $17.00 | $18.97 | $17.00 | $18.90 | $1,228,390 | $121,532,631 |