BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $420.98 | $445.46 | $376.73 | $385.50 | $27,366,000 | $2,387,364,513 |
| 2018-01-02 | $385.47 | $429.82 | $366.95 | $428.60 | $25,422,700 | $2,638,476,340 |
| 2018-01-03 | $428.23 | $447.77 | $419.68 | $447.53 | $27,060,700 | $2,756,726,369 |
| 2018-01-04 | $450.46 | $451.06 | $409.01 | $428.53 | $24,251,600 | $2,641,054,813 |
| 2018-01-05 | $428.60 | $429.67 | $397.46 | $402.82 | $36,359,800 | $2,483,485,969 |
| 2018-01-06 | $402.66 | $451.29 | $394.01 | $449.47 | $24,776,400 | $2,773,327,597 |
| 2018-01-07 | $449.02 | $449.02 | $372.90 | $376.96 | $21,804,900 | $2,327,789,159 |
| 2018-01-08 | $375.03 | $382.83 | $335.59 | $361.85 | $19,204,000 | $2,235,486,953 |
| 2018-01-09 | $360.24 | $371.85 | $343.20 | $353.23 | $22,227,900 | $2,183,269,761 |
| 2018-01-10 | $353.65 | $353.65 | $311.02 | $327.27 | $25,960,000 | $2,023,853,427 |
| 2018-01-11 | $324.83 | $328.61 | $281.29 | $302.19 | $27,349,500 | $1,874,985,778 |
| 2018-01-12 | $300.10 | $328.78 | $289.78 | $322.98 | $23,119,700 | $2,004,874,478 |
| 2018-01-13 | $322.83 | $328.83 | $313.90 | $318.02 | $14,232,700 | $1,975,168,068 |
| 2018-01-14 | $318.31 | $321.25 | $281.03 | $293.36 | $4,351,920 | $1,834,411,708 |
| 2018-01-15 | $290.84 | $304.50 | $240.19 | $256.07 | $2,261,840 | $1,602,116,833 |
| 2018-01-16 | $255.91 | $331.06 | $19.28 | $19.28 | $5,920,560 | $121,427,544 |
| 2018-01-17 | $21.70 | $44.59 | $5.69 | $22.48 | $24,796,900 | $177,251,764 |
| 2018-01-18 | $23.84 | $82.43 | $22.79 | $37.68 | $57,434,000 | $345,368,299 |
| 2018-01-19 | $35.68 | $41.94 | $24.56 | $29.11 | $18,658,000 | $266,973,193 |
| 2018-01-20 | $29.33 | $30.98 | $21.76 | $21.81 | $7,054,180 | $200,068,735 |
| 2018-01-21 | $21.72 | $21.97 | $16.05 | $17.86 | $5,865,730 | $163,845,999 |
| 2018-01-22 | $18.08 | $19.20 | $15.64 | $16.76 | $2,758,110 | $153,822,348 |
| 2018-01-23 | $16.69 | $17.08 | $15.08 | $16.05 | $1,771,300 | $147,341,908 |
| 2018-01-24 | $15.94 | $15.94 | $12.50 | $13.26 | $2,406,960 | $121,770,605 |
| 2018-01-25 | $12.80 | $15.97 | $9.46 | $12.59 | $5,376,800 | $115,671,158 |
| 2018-01-26 | $12.57 | $12.92 | $10.59 | $11.18 | $1,600,520 | $102,781,741 |
| 2018-01-27 | $11.17 | $11.29 | $10.48 | $10.53 | $994,843 | $96,774,644 |
| 2018-01-28 | $10.64 | $11.24 | $8.21 | $8.32 | $1,950,330 | $76,479,683 |
| 2018-01-29 | $8.27 | $8.35 | $7.01 | $7.01 | $1,171,150 | $64,448,552 |
| 2018-01-30 | $7.00 | $7.05 | $5.75 | $6.01 | $883,703 | $55,293,246 |
| 2018-01-31 | $5.97 | $10.11 | $5.55 | $8.73 | $3,657,210 | $80,328,840 |