BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $239.45 | $251.29 | $234.88 | $250.93 | $24,030,900 | $1,843,670,322 |
| 2017-11-02 | $251.29 | $273.73 | $251.29 | $263.27 | $23,900,000 | $1,937,033,636 |
| 2017-11-03 | $262.93 | $284.64 | $260.10 | $271.12 | $25,755,600 | $579,681,641 |
| 2017-11-04 | $270.45 | $284.62 | $259.08 | $278.66 | $66,891,000 | $595,802,855 |
| 2017-11-05 | $278.10 | $285.64 | $273.37 | $276.28 | $14,591,800 | $590,714,196 |
| 2017-11-06 | $276.58 | $279.72 | $259.64 | $259.85 | $19,432,300 | $555,576,792 |
| 2017-11-07 | $260.04 | $273.18 | $260.04 | $271.27 | $22,712,300 | $580,006,631 |
| 2017-11-08 | $270.42 | $298.81 | $268.81 | $285.47 | $22,643,000 | $610,352,571 |
| 2017-11-09 | $285.18 | $285.42 | $270.67 | $273.57 | $22,690,900 | $584,915,690 |
| 2017-11-10 | $274.44 | $286.70 | $248.33 | $253.59 | $20,860,300 | $542,207,303 |
| 2017-11-11 | $252.63 | $262.24 | $237.99 | $241.58 | $15,969,100 | $516,522,403 |
| 2017-11-12 | $241.44 | $241.44 | $201.66 | $218.00 | $13,218,700 | $466,106,194 |
| 2017-11-13 | $218.02 | $259.44 | $216.57 | $251.90 | $19,908,200 | $538,591,789 |
| 2017-11-14 | $252.45 | $259.37 | $248.25 | $255.38 | $22,764,400 | $546,030,211 |
| 2017-11-15 | $255.66 | $280.36 | $255.66 | $273.13 | $26,940,000 | $583,979,206 |
| 2017-11-16 | $274.63 | $308.34 | $261.24 | $303.01 | $31,028,800 | $647,858,981 |
| 2017-11-17 | $302.48 | $308.66 | $291.00 | $297.02 | $23,569,000 | $635,066,776 |
| 2017-11-18 | $295.91 | $299.17 | $284.36 | $294.92 | $17,783,600 | $630,568,231 |
| 2017-11-19 | $294.46 | $295.88 | $281.27 | $292.65 | $16,763,600 | $625,723,314 |
| 2017-11-20 | $292.51 | $302.04 | $256.51 | $296.52 | $28,203,100 | $633,976,349 |
| 2017-11-21 | $296.57 | $301.53 | $274.78 | $294.10 | $23,952,700 | $628,804,305 |
| 2017-11-22 | $294.75 | $301.20 | $291.73 | $299.33 | $19,632,100 | $639,986,526 |
| 2017-11-23 | $299.29 | $301.00 | $289.76 | $289.76 | $17,550,800 | $619,531,400 |
| 2017-11-24 | $289.11 | $300.32 | $283.55 | $297.26 | $17,307,700 | $635,569,228 |
| 2017-11-25 | $296.49 | $307.98 | $277.08 | $304.70 | $19,070,800 | $651,487,323 |
| 2017-11-26 | $304.60 | $310.00 | $273.25 | $299.79 | $20,582,600 | $640,976,463 |
| 2017-11-27 | $299.69 | $307.43 | $273.60 | $300.48 | $28,551,400 | $642,447,470 |
| 2017-11-28 | $301.27 | $301.27 | $284.98 | $286.04 | $25,368,700 | $611,586,250 |
| 2017-11-29 | $285.09 | $325.31 | $253.61 | $269.33 | $31,234,400 | $575,863,009 |
| 2017-11-30 | $273.52 | $297.65 | $255.41 | $285.46 | $19,684,400 | $909,384,396 |