BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.9353 | $1.00 | $0.6973 | $0.8491 | $9,773.06 | $7,953,146 |
| 2018-04-02 | $0.8532 | $0.8800 | $0.4870 | $0.6607 | $17,677.80 | $6,189,053 |
| 2018-04-03 | $0.6612 | $0.8098 | $0.5296 | $0.6332 | $28,668.50 | $5,931,061 |
| 2018-04-04 | $0.6328 | $0.6328 | $0.3420 | $0.4431 | $13,483.00 | $4,150,155 |
| 2018-04-05 | $0.4432 | $0.6928 | $0.3887 | $0.6925 | $13,603.50 | $6,486,629 |
| 2018-04-06 | $0.6891 | $0.6964 | $0.4940 | $0.6901 | $4,376.69 | $6,463,662 |
| 2018-04-07 | $0.6909 | $0.8559 | $0.5604 | $0.6146 | $12,543.90 | $5,757,259 |
| 2018-04-08 | $0.6152 | $0.9818 | $0.6090 | $0.9804 | $6,944.25 | $9,214,183 |
| 2018-04-09 | $0.9820 | $1.27 | $0.8595 | $1.11 | $6,944.91 | $10,443,480 |
| 2018-04-10 | $1.11 | $1.30 | $1.03 | $1.29 | $8,824.10 | $12,138,624 |
| 2018-04-11 | $1.29 | $1.31 | $1.19 | $1.28 | $10,137.90 | $12,050,709 |
| 2018-04-12 | $1.28 | $1.50 | $1.18 | $1.50 | $6,759.75 | $14,061,674 |
| 2018-04-13 | $1.50 | $1.66 | $1.41 | $1.60 | $13,906.90 | $15,014,305 |
| 2018-04-14 | $1.60 | $1.64 | $1.22 | $1.40 | $10,649.40 | $13,143,502 |
| 2018-04-15 | $1.40 | $1.56 | $1.29 | $1.54 | $2,609.94 | $14,515,023 |
| 2018-04-16 | $1.54 | $1.55 | $1.38 | $1.40 | $3,482.40 | $13,167,676 |
| 2018-04-17 | $1.40 | $1.48 | $1.35 | $1.35 | $6,493.26 | $12,707,805 |
| 2018-04-18 | $1.35 | $1.48 | $1.35 | $1.44 | $4,492.77 | $13,499,433 |
| 2018-04-19 | $1.44 | $1.49 | $1.43 | $1.45 | $5,471.73 | $13,602,243 |
| 2018-04-20 | $1.45 | $1.51 | $0.5710 | $1.50 | $11,970.10 | $14,129,368 |
| 2018-04-21 | $1.50 | $1.50 | $1.06 | $1.17 | $2,056.70 | $11,022,022 |
| 2018-04-22 | $1.17 | $1.32 | $0.9047 | $1.17 | $2,853.57 | $10,993,616 |
| 2018-04-23 | $1.17 | $1.34 | $1.15 | $1.20 | $4,601.87 | $11,325,091 |
| 2018-04-24 | $1.21 | $1.52 | $1.11 | $1.51 | $3,657.79 | $14,217,222 |
| 2018-04-25 | $1.50 | $1.69 | $1.07 | $1.07 | $5,546.97 | $10,070,395 |
| 2018-04-26 | $1.08 | $1.48 | $1.05 | $1.34 | $4,243.01 | $12,693,331 |
| 2018-04-27 | $1.34 | $1.49 | $1.16 | $1.16 | $1,600.30 | $10,947,302 |
| 2018-04-28 | $1.15 | $1.26 | $1.12 | $1.12 | $5,542.48 | $10,631,815 |
| 2018-04-29 | $1.12 | $1.32 | $1.10 | $1.14 | $1,027.14 | $10,854,081 |
| 2018-04-30 | $1.14 | $1.17 | $0.9383 | $0.9940 | $4,113.50 | $9,441,769 |