BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $283.65 | $322.74 | $272.85 | $322.74 | $23,616,200 | $1,028,143,801 |
| 2017-12-02 | $322.45 | $327.56 | $310.75 | $319.24 | $16,065,500 | $1,017,003,437 |
| 2017-12-03 | $318.83 | $342.51 | $296.17 | $311.99 | $16,500,300 | $993,907,171 |
| 2017-12-04 | $292.85 | $332.09 | $292.85 | $330.67 | $19,053,100 | $1,053,403,151 |
| 2017-12-05 | $331.34 | $338.96 | $324.20 | $331.74 | $21,190,000 | $1,056,830,955 |
| 2017-12-06 | $331.14 | $371.27 | $331.14 | $369.24 | $31,103,500 | $1,176,278,470 |
| 2017-12-07 | $368.22 | $447.18 | $361.20 | $447.18 | $37,367,700 | $1,424,574,474 |
| 2017-12-08 | $447.95 | $453.42 | $356.84 | $409.73 | $24,872,700 | $1,305,279,873 |
| 2017-12-09 | $409.58 | $415.65 | $338.10 | $373.26 | $24,820,000 | $1,189,104,065 |
| 2017-12-10 | $374.78 | $384.96 | $328.65 | $374.21 | $26,008,800 | $1,787,562,884 |
| 2017-12-11 | $371.31 | $396.37 | $369.68 | $379.63 | $39,237,900 | $1,814,204,937 |
| 2017-12-12 | $380.64 | $399.23 | $371.33 | $387.75 | $27,229,000 | $1,853,669,836 |
| 2017-12-13 | $388.20 | $394.73 | $355.94 | $366.30 | $28,852,100 | $1,751,729,468 |
| 2017-12-14 | $365.37 | $383.02 | $360.52 | $373.44 | $13,732,500 | $1,786,387,805 |
| 2017-12-15 | $373.81 | $403.65 | $373.79 | $396.08 | $32,579,600 | $1,896,088,865 |
| 2017-12-16 | $400.71 | $461.08 | $395.56 | $457.47 | $26,412,700 | $2,191,513,740 |
| 2017-12-17 | $457.70 | $509.99 | $425.81 | $427.71 | $21,532,200 | $2,050,147,937 |
| 2017-12-18 | $428.94 | $476.62 | $409.93 | $430.04 | $26,753,200 | $2,064,378,985 |
| 2017-12-19 | $430.55 | $456.14 | $374.84 | $387.42 | $23,525,300 | $1,860,835,128 |
| 2017-12-20 | $387.11 | $393.70 | $348.98 | $362.78 | $18,826,800 | $1,742,903,779 |
| 2017-12-21 | $363.26 | $381.93 | $330.41 | $340.55 | $19,732,800 | $1,992,899,716 |
| 2017-12-22 | $341.75 | $344.77 | $244.23 | $289.79 | $22,788,300 | $1,696,462,238 |
| 2017-12-23 | $292.51 | $314.15 | $286.95 | $288.51 | $15,772,600 | $1,689,425,615 |
| 2017-12-24 | $291.72 | $291.72 | $224.09 | $241.63 | $14,577,700 | $1,453,651,483 |
| 2017-12-25 | $244.16 | $244.16 | $216.11 | $220.01 | $18,920,000 | $1,324,309,521 |
| 2017-12-26 | $219.87 | $427.11 | $216.66 | $397.87 | $89,649,200 | $2,396,030,257 |
| 2017-12-27 | $397.43 | $476.40 | $342.22 | $421.60 | $65,798,100 | $2,540,222,220 |
| 2017-12-28 | $420.53 | $479.30 | $372.94 | $409.57 | $60,271,900 | $2,532,021,967 |
| 2017-12-29 | $413.53 | $470.86 | $407.80 | $463.31 | $41,366,100 | $2,865,498,684 |
| 2017-12-30 | $461.94 | $462.06 | $369.14 | $384.56 | $26,618,900 | $2,379,475,900 |
| 2017-12-31 | $380.71 | $431.38 | $377.46 | $418.96 | $21,278,700 | $2,593,242,478 |