BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $51.37 | $52.15 | $49.61 | $50.04 | $2,650,800 | $341,049,397 |
| 2017-07-02 | $50.04 | $52.40 | $49.62 | $52.04 | $1,326,100 | $354,962,701 |
| 2017-07-03 | $51.81 | $54.06 | $51.35 | $53.36 | $3,417,230 | $364,278,312 |
| 2017-07-04 | $53.24 | $55.52 | $53.22 | $55.48 | $2,748,610 | $379,031,987 |
| 2017-07-05 | $55.52 | $57.30 | $53.62 | $57.08 | $2,954,260 | $390,380,483 |
| 2017-07-06 | $57.11 | $63.80 | $56.92 | $59.06 | $3,277,810 | $404,282,130 |
| 2017-07-07 | $59.13 | $59.79 | $56.58 | $56.58 | $4,205,810 | $387,609,041 |
| 2017-07-08 | $56.60 | $60.25 | $56.60 | $60.18 | $2,447,650 | $412,724,221 |
| 2017-07-09 | $60.22 | $60.45 | $58.61 | $58.96 | $1,992,460 | $404,674,331 |
| 2017-07-10 | $58.67 | $59.60 | $53.45 | $53.97 | $2,949,720 | $370,749,814 |
| 2017-07-11 | $53.64 | $56.96 | $53.28 | $55.07 | $2,767,260 | $379,900,581 |
| 2017-07-12 | $54.99 | $58.86 | $53.61 | $58.26 | $2,740,060 | $402,322,122 |
| 2017-07-13 | $57.99 | $58.89 | $57.02 | $57.64 | $3,024,130 | $398,325,265 |
| 2017-07-14 | $57.60 | $58.57 | $53.94 | $55.53 | $3,445,520 | $384,288,600 |
| 2017-07-15 | $55.45 | $55.55 | $44.57 | $44.57 | $2,687,210 | $262,847,802 |
| 2017-07-16 | $44.22 | $50.56 | $29.87 | $48.05 | $2,100,690 | $283,391,214 |
| 2017-07-17 | $47.74 | $55.83 | $47.74 | $55.49 | $3,778,790 | $328,021,517 |
| 2017-07-18 | $55.72 | $59.98 | $53.81 | $58.29 | $3,540,910 | $344,923,905 |
| 2017-07-19 | $58.38 | $60.22 | $55.72 | $56.61 | $3,140,970 | $335,312,354 |
| 2017-07-20 | $56.44 | $72.00 | $56.44 | $69.79 | $4,378,970 | $420,586,354 |
| 2017-07-21 | $70.31 | $70.55 | $65.47 | $67.21 | $4,225,470 | $409,685,883 |
| 2017-07-22 | $67.23 | $70.84 | $65.63 | $67.31 | $3,077,890 | $410,690,609 |
| 2017-07-23 | $67.36 | $67.85 | $58.75 | $60.14 | $2,132,900 | $367,327,291 |
| 2017-07-24 | $61.33 | $68.22 | $58.44 | $67.02 | $3,991,940 | $413,147,504 |
| 2017-07-25 | $67.01 | $67.01 | $60.14 | $63.65 | $3,566,120 | $399,119,399 |
| 2017-07-26 | $63.57 | $64.46 | $60.63 | $62.68 | $3,436,370 | $393,498,853 |
| 2017-07-27 | $63.01 | $66.09 | $62.21 | $65.09 | $3,508,340 | $408,988,352 |
| 2017-07-28 | $65.28 | $69.94 | $64.79 | $69.28 | $4,174,750 | $435,832,744 |
| 2017-07-29 | $69.08 | $69.23 | $64.04 | $64.96 | $2,912,860 | $409,111,465 |
| 2017-07-30 | $65.08 | $65.16 | $61.26 | $61.52 | $2,147,470 | $387,879,282 |
| 2017-07-31 | $61.29 | $66.64 | $57.91 | $66.14 | $1,578,510 | $417,476,540 |