BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $18.93 | $22.95 | $18.93 | $22.18 | $2,466,910 | $142,762,177 |
| 2017-06-02 | $22.19 | $24.19 | $21.99 | $24.19 | $1,512,120 | $155,764,791 |
| 2017-06-03 | $24.03 | $25.66 | $23.84 | $25.59 | $2,741,120 | $164,919,486 |
| 2017-06-04 | $25.53 | $25.80 | $24.94 | $25.55 | $1,719,260 | $164,699,154 |
| 2017-06-05 | $25.55 | $32.86 | $25.55 | $32.14 | $2,170,880 | $207,354,661 |
| 2017-06-06 | $32.24 | $39.78 | $32.24 | $37.99 | $2,430,580 | $245,329,174 |
| 2017-06-07 | $38.00 | $38.39 | $35.20 | $35.93 | $3,101,570 | $232,284,662 |
| 2017-06-08 | $36.18 | $41.43 | $35.42 | $41.43 | $2,176,920 | $268,842,505 |
| 2017-06-09 | $41.33 | $50.40 | $41.25 | $49.97 | $2,787,430 | $325,925,309 |
| 2017-06-10 | $50.04 | $59.60 | $42.61 | $54.04 | $3,783,760 | $361,485,496 |
| 2017-06-11 | $54.11 | $57.52 | $50.63 | $53.00 | $1,762,110 | $354,889,175 |
| 2017-06-12 | $53.42 | $53.42 | $41.72 | $45.68 | $2,295,830 | $306,103,154 |
| 2017-06-13 | $45.92 | $50.87 | $45.92 | $50.87 | $1,609,630 | $341,046,861 |
| 2017-06-14 | $50.89 | $53.96 | $46.35 | $47.83 | $1,804,340 | $320,983,842 |
| 2017-06-15 | $48.01 | $50.28 | $43.45 | $49.18 | $1,655,390 | $330,348,273 |
| 2017-06-16 | $49.16 | $51.44 | $46.92 | $50.94 | $1,359,210 | $342,490,400 |
| 2017-06-17 | $50.69 | $51.19 | $50.27 | $51.03 | $1,436,890 | $343,375,079 |
| 2017-06-18 | $51.02 | $51.62 | $50.50 | $50.90 | $1,066,710 | $342,832,606 |
| 2017-06-19 | $50.96 | $51.66 | $50.90 | $51.38 | $1,827,540 | $346,269,607 |
| 2017-06-20 | $51.36 | $52.76 | $51.08 | $52.42 | $1,991,020 | $353,456,663 |
| 2017-06-21 | $52.41 | $52.67 | $48.98 | $51.27 | $1,981,900 | $346,009,089 |
| 2017-06-22 | $51.25 | $52.30 | $50.28 | $52.30 | $2,264,670 | $353,290,412 |
| 2017-06-23 | $52.31 | $56.73 | $51.25 | $55.67 | $2,353,480 | $376,416,321 |
| 2017-06-24 | $55.65 | $56.40 | $51.81 | $52.87 | $2,270,790 | $357,748,650 |
| 2017-06-25 | $52.76 | $54.14 | $50.46 | $51.16 | $2,464,490 | $346,581,632 |
| 2017-06-26 | $51.11 | $52.74 | $47.31 | $48.33 | $2,220,370 | $327,826,149 |
| 2017-06-27 | $49.50 | $50.77 | $46.29 | $50.56 | $2,410,340 | $343,271,442 |
| 2017-06-28 | $51.31 | $52.62 | $49.94 | $52.11 | $2,985,300 | $354,145,259 |
| 2017-06-29 | $52.06 | $52.82 | $51.04 | $51.84 | $2,865,970 | $352,615,854 |
| 2017-06-30 | $51.94 | $53.10 | $50.86 | $51.39 | $2,126,610 | $349,899,115 |