BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $3.07 | $3.20 | $2.95 | $3.13 | $102,753 | $28,987,365 |
| 2018-03-02 | $3.11 | $3.24 | $2.61 | $3.02 | $164,069 | $28,038,189 |
| 2018-03-03 | $3.02 | $3.20 | $3.02 | $3.06 | $117,309 | $28,364,172 |
| 2018-03-04 | $3.06 | $3.11 | $2.84 | $2.92 | $55,762.20 | $27,060,335 |
| 2018-03-05 | $2.91 | $2.94 | $2.36 | $2.43 | $74,113.30 | $22,541,111 |
| 2018-03-06 | $2.36 | $2.64 | $2.23 | $2.55 | $73,155.10 | $23,686,282 |
| 2018-03-07 | $2.47 | $2.56 | $1.92 | $2.01 | $61,459.00 | $18,707,530 |
| 2018-03-08 | $2.01 | $2.17 | $1.90 | $2.04 | $16,075.40 | $18,938,583 |
| 2018-03-09 | $2.03 | $2.05 | $1.76 | $1.90 | $15,368.40 | $17,644,331 |
| 2018-03-10 | $1.90 | $2.09 | $1.87 | $1.92 | $18,165.80 | $17,851,043 |
| 2018-03-11 | $1.91 | $2.29 | $1.79 | $2.16 | $25,221.00 | $20,027,052 |
| 2018-03-12 | $2.15 | $2.53 | $2.05 | $2.05 | $20,946.30 | $19,129,747 |
| 2018-03-13 | $2.04 | $2.46 | $2.03 | $2.16 | $22,288.80 | $20,155,277 |
| 2018-03-14 | $2.23 | $2.37 | $1.91 | $2.02 | $21,735.10 | $18,794,267 |
| 2018-03-15 | $2.02 | $2.05 | $1.83 | $1.95 | $17,729.30 | $18,119,302 |
| 2018-03-16 | $1.94 | $2.12 | $1.79 | $1.88 | $25,156.80 | $17,539,124 |
| 2018-03-17 | $1.89 | $2.02 | $1.80 | $1.84 | $22,767.70 | $17,108,950 |
| 2018-03-18 | $1.83 | $2.01 | $1.51 | $1.68 | $49,785.10 | $15,633,599 |
| 2018-03-19 | $1.67 | $4.28 | $1.66 | $1.90 | $52,668.90 | $17,762,949 |
| 2018-03-20 | $1.92 | $2.02 | $0.9949 | $1.99 | $11,569.70 | $18,566,968 |
| 2018-03-21 | $1.99 | $2.15 | $1.65 | $1.75 | $7,952.05 | $16,345,222 |
| 2018-03-22 | $1.75 | $2.80 | $1.61 | $1.89 | $8,039.34 | $17,661,846 |
| 2018-03-23 | $1.89 | $2.03 | $1.53 | $1.57 | $17,412.10 | $14,662,781 |
| 2018-03-24 | $1.59 | $1.90 | $1.14 | $1.57 | $8,975.89 | $14,672,968 |
| 2018-03-25 | $1.55 | $1.64 | $0.9457 | $1.27 | $7,132.51 | $11,923,670 |
| 2018-03-26 | $1.27 | $1.83 | $0.9816 | $1.30 | $13,199.00 | $12,134,767 |
| 2018-03-27 | $1.29 | $1.51 | $1.10 | $1.25 | $10,772.20 | $11,683,870 |
| 2018-03-28 | $1.25 | $1.31 | $1.05 | $1.18 | $8,064.47 | $11,055,634 |
| 2018-03-29 | $1.18 | $1.35 | $0.9352 | $1.04 | $13,675.10 | $9,697,717 |
| 2018-03-30 | $1.03 | $1.04 | $0.7996 | $0.8883 | $10,214.50 | $8,321,002 |
| 2018-03-31 | $0.8885 | $1.03 | $0.8331 | $0.9354 | $10,113.70 | $8,761,348 |