BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $65.98 | $66.14 | $41.09 | $52.44 | $261,126 | $332,683,704 |
| 2017-08-02 | $50.73 | $70.30 | $49.78 | $64.93 | $3,277,460 | $412,352,730 |
| 2017-08-03 | $65.09 | $69.85 | $64.73 | $69.35 | $4,382,480 | $440,870,731 |
| 2017-08-04 | $69.41 | $71.10 | $67.85 | $70.90 | $4,766,590 | $451,207,938 |
| 2017-08-05 | $70.72 | $80.61 | $70.72 | $79.13 | $4,215,220 | $504,093,285 |
| 2017-08-06 | $79.13 | $81.21 | $75.75 | $79.32 | $3,382,890 | $505,829,629 |
| 2017-08-07 | $79.20 | $84.90 | $78.36 | $83.05 | $4,506,370 | $530,140,459 |
| 2017-08-08 | $83.13 | $87.32 | $83.03 | $86.51 | $8,050,680 | $553,366,490 |
| 2017-08-09 | $86.45 | $86.89 | $83.16 | $85.91 | $6,557,630 | $550,062,646 |
| 2017-08-10 | $85.94 | $92.18 | $85.46 | $91.54 | $8,170,850 | $586,661,036 |
| 2017-08-11 | $91.57 | $100.27 | $91.22 | $98.96 | $8,535,500 | $634,856,873 |
| 2017-08-12 | $98.88 | $106.88 | $97.91 | $104.76 | $6,396,390 | $673,216,379 |
| 2017-08-13 | $104.71 | $113.37 | $100.17 | $103.23 | $5,104,100 | $664,052,050 |
| 2017-08-14 | $103.30 | $112.83 | $98.87 | $112.74 | $7,806,160 | $726,422,042 |
| 2017-08-15 | $113.03 | $116.79 | $104.35 | $112.26 | $8,375,150 | $724,052,426 |
| 2017-08-16 | $112.38 | $119.40 | $107.07 | $119.36 | $8,065,040 | $770,697,929 |
| 2017-08-17 | $119.23 | $122.90 | $115.32 | $117.90 | $9,416,780 | $762,004,329 |
| 2017-08-18 | $117.65 | $124.19 | $115.06 | $121.08 | $7,858,910 | $783,451,022 |
| 2017-08-19 | $121.01 | $132.04 | $111.47 | $120.04 | $6,751,140 | $777,636,119 |
| 2017-08-20 | $119.53 | $119.61 | $114.63 | $116.77 | $4,730,720 | $757,215,371 |
| 2017-08-21 | $116.32 | $118.05 | $112.68 | $115.91 | $7,667,050 | $752,403,125 |
| 2017-08-22 | $116.16 | $121.95 | $106.55 | $120.44 | $6,273,350 | $782,608,273 |
| 2017-08-23 | $120.20 | $130.43 | $119.72 | $127.97 | $9,692,110 | $832,364,143 |
| 2017-08-24 | $128.05 | $131.49 | $119.89 | $127.07 | $8,552,010 | $827,593,388 |
| 2017-08-25 | $123.40 | $149.89 | $38.98 | $100.87 | $3,353,200 | $657,583,031 |
| 2017-08-26 | $100.14 | $136.51 | $93.25 | $116.13 | $995,116 | $757,805,653 |
| 2017-08-27 | $116.11 | $129.98 | $101.65 | $114.99 | $4,895,670 | $751,291,924 |
| 2017-08-28 | $114.84 | $120.45 | $86.11 | $118.75 | $6,444,290 | $776,811,014 |
| 2017-08-29 | $119.01 | $129.24 | $114.84 | $128.24 | $9,907,640 | $839,800,020 |
| 2017-08-30 | $128.05 | $137.29 | $127.68 | $136.06 | $9,923,160 | $891,916,853 |
| 2017-08-31 | $135.60 | $136.88 | $132.24 | $135.63 | $6,633,480 | $890,019,596 |