BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $136.23 | $139.33 | $134.03 | $139.33 | $5,808,050 | $954,547,331 |
| 2017-10-02 | $139.18 | $140.60 | $134.72 | $139.08 | $11,113,800 | $955,835,634 |
| 2017-10-03 | $139.07 | $139.74 | $134.20 | $136.58 | $8,298,420 | $939,634,441 |
| 2017-10-04 | $136.92 | $138.58 | $134.12 | $135.09 | $7,468,280 | $930,682,957 |
| 2017-10-05 | $135.21 | $140.32 | $132.93 | $138.96 | $8,245,120 | $958,308,601 |
| 2017-10-06 | $138.96 | $143.83 | $138.68 | $141.86 | $10,787,200 | $984,370,434 |
| 2017-10-07 | $141.85 | $144.33 | $139.15 | $144.15 | $6,342,670 | $1,005,149,636 |
| 2017-10-08 | $142.71 | $148.93 | $142.33 | $148.31 | $6,956,630 | $1,035,118,212 |
| 2017-10-09 | $148.29 | $161.37 | $146.63 | $158.66 | $12,646,700 | $1,116,085,548 |
| 2017-10-10 | $158.71 | $166.74 | $158.71 | $161.25 | $13,035,600 | $1,142,947,402 |
| 2017-10-11 | $161.35 | $168.28 | $158.95 | $166.59 | $13,011,800 | $1,181,930,331 |
| 2017-10-12 | $166.71 | $188.09 | $166.23 | $188.09 | $15,616,200 | $1,346,209,675 |
| 2017-10-13 | $188.67 | $204.19 | $187.51 | $196.71 | $18,181,900 | $1,409,561,424 |
| 2017-10-14 | $196.68 | $201.51 | $193.34 | $199.74 | $12,375,600 | $1,432,584,921 |
| 2017-10-15 | $200.83 | $201.44 | $186.43 | $193.04 | $9,190,960 | $1,385,762,437 |
| 2017-10-16 | $193.05 | $200.68 | $190.65 | $199.63 | $14,092,700 | $1,434,952,686 |
| 2017-10-17 | $199.63 | $200.24 | $191.38 | $193.95 | $14,142,600 | $1,395,485,613 |
| 2017-10-18 | $193.93 | $196.44 | $178.70 | $195.38 | $13,234,800 | $1,408,738,602 |
| 2017-10-19 | $195.58 | $202.03 | $194.07 | $199.79 | $14,086,400 | $1,441,830,953 |
| 2017-10-20 | $199.81 | $216.68 | $198.23 | $213.46 | $15,662,400 | $1,542,052,728 |
| 2017-10-21 | $213.01 | $218.42 | $204.57 | $210.40 | $10,211,700 | $1,521,504,637 |
| 2017-10-22 | $208.51 | $210.75 | $198.85 | $205.04 | $9,944,220 | $1,484,066,557 |
| 2017-10-23 | $204.73 | $208.27 | $193.84 | $198.57 | $13,730,900 | $1,438,710,124 |
| 2017-10-24 | $196.65 | $201.47 | $186.31 | $193.70 | $12,298,000 | $1,404,764,442 |
| 2017-10-25 | $193.74 | $206.68 | $188.80 | $206.32 | $17,013,600 | $1,506,144,270 |
| 2017-10-26 | $206.38 | $220.18 | $205.15 | $216.59 | $15,882,500 | $1,582,562,110 |
| 2017-10-27 | $216.65 | $220.70 | $210.38 | $212.55 | $14,048,500 | $1,554,369,032 |
| 2017-10-28 | $213.13 | $217.36 | $209.66 | $211.84 | $10,550,800 | $1,550,599,558 |
| 2017-10-29 | $211.72 | $233.22 | $211.18 | $227.10 | $11,138,200 | $1,663,733,179 |
| 2017-10-30 | $225.77 | $230.18 | $223.09 | $228.12 | $22,568,300 | $1,672,884,870 |
| 2017-10-31 | $227.38 | $239.52 | $226.79 | $239.52 | $18,364,400 | $1,758,275,526 |