BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $8.59 | $13.14 | $8.51 | $8.89 | $5,672,460 | $81,821,501 |
| 2018-02-02 | $8.91 | $8.93 | $5.55 | $6.69 | $692,302 | $61,592,273 |
| 2018-02-03 | $6.70 | $6.91 | $6.00 | $6.51 | $317,398 | $59,949,142 |
| 2018-02-04 | $6.55 | $6.63 | $5.26 | $5.54 | $309,371 | $51,053,023 |
| 2018-02-05 | $5.49 | $5.64 | $4.18 | $4.29 | $194,631 | $39,533,245 |
| 2018-02-06 | $4.31 | $5.59 | $3.72 | $5.58 | $302,712 | $51,366,344 |
| 2018-02-07 | $5.54 | $5.54 | $2.14 | $2.46 | $792,071 | $22,693,172 |
| 2018-02-08 | $2.42 | $2.81 | $2.26 | $2.34 | $211,125 | $21,594,605 |
| 2018-02-09 | $2.34 | $2.35 | $2.09 | $2.19 | $168,616 | $20,214,805 |
| 2018-02-10 | $2.19 | $2.64 | $2.19 | $2.39 | $152,689 | $22,051,230 |
| 2018-02-11 | $2.35 | $2.39 | $2.12 | $2.25 | $76,174.50 | $20,729,492 |
| 2018-02-12 | $2.24 | $3.12 | $2.23 | $3.01 | $198,019 | $27,717,120 |
| 2018-02-13 | $3.00 | $3.19 | $2.83 | $3.03 | $111,873 | $27,991,577 |
| 2018-02-14 | $3.05 | $5.52 | $3.05 | $3.73 | $385,193 | $34,405,185 |
| 2018-02-15 | $3.86 | $4.30 | $3.70 | $4.04 | $157,578 | $37,316,418 |
| 2018-02-16 | $4.06 | $4.19 | $3.87 | $4.13 | $149,639 | $38,114,919 |
| 2018-02-17 | $4.08 | $4.38 | $4.01 | $4.31 | $185,105 | $39,810,160 |
| 2018-02-18 | $4.34 | $4.34 | $3.66 | $3.70 | $150,823 | $34,208,324 |
| 2018-02-19 | $3.69 | $4.15 | $3.62 | $3.95 | $108,297 | $36,434,107 |
| 2018-02-20 | $3.97 | $4.16 | $3.44 | $3.52 | $157,912 | $32,514,369 |
| 2018-02-21 | $3.52 | $3.76 | $3.08 | $3.27 | $86,230.20 | $30,192,370 |
| 2018-02-22 | $3.31 | $3.49 | $2.92 | $3.05 | $116,596 | $28,160,655 |
| 2018-02-23 | $3.09 | $3.48 | $2.97 | $3.25 | $105,458 | $30,045,351 |
| 2018-02-24 | $3.27 | $3.38 | $2.93 | $3.12 | $104,727 | $28,896,002 |
| 2018-02-25 | $3.12 | $3.17 | $2.87 | $2.95 | $151,631 | $27,327,651 |
| 2018-02-26 | $2.96 | $3.26 | $2.88 | $3.22 | $181,826 | $29,794,028 |
| 2018-02-27 | $3.13 | $3.38 | $3.05 | $3.35 | $116,938 | $31,004,023 |
| 2018-02-28 | $3.35 | $3.43 | $3.03 | $3.06 | $123,246 | $28,328,017 |