BitConnect BCC
Xếp hạng #?
02:25:29 28/09/2018
BitConnect (BCC)
Không hoạt động
Lịch sử giá BitConnect (BCC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.9939 | $1.06 | $0.8186 | $1.03 | $1,590.58 | $9,775,264 |
| 2018-05-02 | $1.03 | $1.05 | $0.8662 | $1.05 | $4,578.80 | $9,930,760 |
| 2018-05-03 | $1.05 | $1.05 | $0.7794 | $0.7902 | $3,231.11 | $7,506,426 |
| 2018-05-04 | $0.7905 | $1.03 | $0.7716 | $0.9970 | $2,229.74 | $9,469,962 |
| 2018-05-05 | $0.9968 | $1.26 | $0.7975 | $1.26 | $4,983.35 | $11,974,627 |
| 2018-05-06 | $1.26 | $1.29 | $0.9790 | $1.20 | $9,224.30 | $11,398,332 |
| 2018-05-07 | $1.20 | $1.30 | $1.08 | $1.09 | $5,989.61 | $10,340,619 |
| 2018-05-08 | $1.09 | $1.20 | $1.02 | $1.04 | $2,096.70 | $9,853,376 |
| 2018-05-09 | $1.03 | $1.19 | $1.02 | $1.17 | $2,699.74 | $11,147,202 |
| 2018-05-10 | $1.17 | $1.23 | $1.04 | $1.09 | $794.85 | $10,368,508 |
| 2018-05-11 | $1.09 | $1.11 | $0.9728 | $1.03 | $898.78 | $9,784,558 |
| 2018-05-12 | $1.03 | $1.08 | $0.9177 | $0.9920 | $1,760.13 | $9,442,536 |
| 2018-05-13 | $0.9925 | $1.07 | $0.9130 | $1.06 | $585.96 | $10,135,023 |
| 2018-05-14 | $1.06 | $1.07 | $0.8889 | $0.9535 | $4,720.32 | $9,075,956 |
| 2018-05-15 | $0.9519 | $1.09 | $0.8729 | $1.05 | $987.24 | $9,971,879 |
| 2018-05-16 | $1.05 | $1.05 | $0.8563 | $0.8846 | $565.49 | $8,419,458 |
| 2018-05-17 | $0.8851 | $0.9749 | $0.8554 | $0.9073 | $1,085.03 | $8,636,200 |
| 2018-05-18 | $0.9080 | $1.00 | $0.8048 | $0.9649 | $2,693.02 | $9,184,199 |
| 2018-05-19 | $0.9647 | $1.00 | $0.7751 | $0.7782 | $4,363.73 | $7,407,336 |
| 2018-05-20 | $0.7787 | $0.9194 | $0.7692 | $0.7833 | $329.41 | $7,455,937 |
| 2018-05-21 | $0.7849 | $0.8735 | $0.7692 | $0.8715 | $1,077.86 | $8,338,716 |
| 2018-05-22 | $0.8713 | $0.8718 | $0.6391 | $0.6427 | $3,552.23 | $6,152,525 |
| 2018-05-23 | $0.6420 | $0.6986 | $0.6026 | $0.6081 | $2,010.45 | $5,822,814 |
| 2018-05-24 | $0.6066 | $0.6588 | $0.5876 | $0.6266 | $263.48 | $6,000,785 |
| 2018-05-25 | $0.6276 | $0.7067 | $0.6169 | $0.7067 | $283.22 | $6,768,658 |
| 2018-05-26 | $0.7058 | $0.8200 | $0.6960 | $0.7348 | $1,433.00 | $7,039,949 |
| 2018-05-27 | $0.7350 | $0.7350 | $0.6263 | $0.7202 | $1,238.05 | $6,902,593 |
| 2018-05-28 | $0.7203 | $0.7523 | $0.6096 | $0.6211 | $208.44 | $5,955,449 |
| 2018-05-29 | $0.6210 | $0.6908 | $0.5493 | $0.6891 | $4,092.53 | $6,608,371 |
| 2018-05-30 | $0.6895 | $0.7201 | $0.5883 | $0.6003 | $569.51 | $5,759,077 |
| 2018-05-31 | $0.6002 | $0.7050 | $0.5974 | $0.6947 | $492.91 | $6,666,547 |