BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $135.66 | $140.97 | $133.47 | $140.97 | $7,854,700 | $925,967,273 |
| 2017-09-02 | $141.11 | $142.80 | $128.00 | $131.33 | $5,056,030 | $864,364,869 |
| 2017-09-03 | $131.71 | $135.06 | $125.87 | $130.99 | $5,244,490 | $862,984,753 |
| 2017-09-04 | $128.26 | $129.55 | $110.68 | $114.13 | $30,395,600 | $752,786,080 |
| 2017-09-05 | $114.74 | $131.57 | $108.93 | $129.42 | $8,537,600 | $857,987,268 |
| 2017-09-06 | $130.25 | $142.16 | $128.85 | $136.18 | $8,049,390 | $903,736,488 |
| 2017-09-07 | $135.88 | $138.67 | $132.52 | $137.61 | $7,564,730 | $914,113,879 |
| 2017-09-08 | $137.68 | $139.78 | $123.23 | $128.29 | $7,051,050 | $853,067,506 |
| 2017-09-09 | $128.51 | $131.51 | $125.21 | $130.05 | $6,225,680 | $865,910,979 |
| 2017-09-10 | $129.70 | $129.70 | $118.94 | $122.92 | $4,644,030 | $819,217,840 |
| 2017-09-11 | $121.88 | $128.20 | $120.76 | $125.70 | $7,083,720 | $838,655,678 |
| 2017-09-12 | $125.29 | $130.91 | $122.22 | $123.50 | $6,861,080 | $824,716,539 |
| 2017-09-13 | $123.14 | $123.70 | $112.60 | $115.97 | $6,315,510 | $775,527,069 |
| 2017-09-14 | $115.97 | $117.38 | $96.71 | $96.71 | $6,367,800 | $647,311,536 |
| 2017-09-15 | $97.42 | $113.75 | $89.36 | $111.22 | $8,539,660 | $745,390,649 |
| 2017-09-16 | $111.11 | $116.01 | $105.02 | $109.85 | $5,683,580 | $737,888,419 |
| 2017-09-17 | $109.75 | $110.94 | $102.82 | $106.84 | $5,350,380 | $718,350,940 |
| 2017-09-18 | $106.62 | $122.24 | $106.49 | $122.00 | $8,192,160 | $821,394,725 |
| 2017-09-19 | $122.20 | $123.11 | $114.60 | $117.67 | $9,224,430 | $792,985,557 |
| 2017-09-20 | $117.55 | $121.49 | $114.45 | $117.25 | $8,498,270 | $790,908,601 |
| 2017-09-21 | $116.67 | $117.45 | $107.42 | $108.74 | $6,427,510 | $734,224,681 |
| 2017-09-22 | $108.61 | $113.21 | $107.07 | $109.69 | $6,933,750 | $741,500,034 |
| 2017-09-23 | $109.38 | $113.91 | $108.24 | $113.17 | $5,640,310 | $765,795,355 |
| 2017-09-24 | $113.12 | $113.27 | $108.57 | $110.11 | $4,950,760 | $745,907,399 |
| 2017-09-25 | $109.68 | $119.57 | $109.51 | $117.50 | $10,414,100 | $796,691,019 |
| 2017-09-26 | $117.50 | $120.41 | $116.41 | $117.76 | $10,629,600 | $802,420,558 |
| 2017-09-27 | $117.41 | $127.13 | $117.36 | $126.31 | $10,526,200 | $861,630,214 |
| 2017-09-28 | $126.30 | $131.58 | $125.18 | $131.26 | $12,807,500 | $896,401,150 |
| 2017-09-29 | $131.15 | $132.31 | $123.58 | $130.11 | $10,871,800 | $889,430,483 |
| 2017-09-30 | $130.13 | $136.54 | $128.68 | $136.16 | $7,830,160 | $931,677,734 |