Business Credit Alliance Chain BCAC
Xếp hạng #?
03:10:05 16/07/2021
Business Credit Alliance Chain (BCAC)
Không theo dõi
Lịch sử giá Business Credit Alliance Chain (BCAC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008196 | $0.008582 | $0.006932 | $0.007101 | $25,576.80 | $3,158,472 |
| 2018-12-02 | $0.007090 | $0.007373 | $0.006718 | $0.006816 | $11,494.95 | $3,031,822 |
| 2018-12-03 | $0.006799 | $0.007029 | $0.006213 | $0.006366 | $22,766.47 | $2,831,536 |
| 2018-12-04 | $0.006352 | $0.007335 | $0.006313 | $0.006792 | $36,876.85 | $3,020,946 |
| 2018-12-05 | $0.006804 | $0.007108 | $0.006157 | $0.006355 | $28,094.74 | $2,828,745 |
| 2018-12-06 | $0.006358 | $0.006552 | $0.005802 | $0.005903 | $39,070.11 | $2,624,946 |
| 2018-12-07 | $0.005796 | $0.006298 | $0.005454 | $0.005993 | $36,970.94 | $2,662,597 |
| 2018-12-08 | $0.006063 | $0.006621 | $0.005587 | $0.006076 | $147,936 | $2,698,263 |
| 2018-12-09 | $0.006069 | $0.007029 | $0.006050 | $0.006307 | $102,157 | $2,799,858 |
| 2018-12-10 | $0.006307 | $0.006622 | $0.005943 | $0.006089 | $144,551 | $2,702,332 |
| 2018-12-11 | $0.006095 | $0.006406 | $0.005763 | $0.006308 | $83,863.75 | $2,798,944 |
| 2018-12-12 | $0.006277 | $0.006397 | $0.005875 | $0.005895 | $67,006.12 | $2,615,688 |
| 2018-12-13 | $0.005910 | $0.006315 | $0.005737 | $0.005883 | $72,978.68 | $2,607,985 |
| 2018-12-14 | $0.005879 | $0.006032 | $0.005557 | $0.005631 | $38,206.21 | $2,494,655 |
| 2018-12-15 | $0.005651 | $0.005981 | $0.005209 | $0.005227 | $0 | $2,315,522 |
| 2018-12-16 | $0.005226 | $0.005432 | $0.005186 | $0.005232 | $0 | $2,317,517 |
| 2018-12-17 | $0.005235 | $0.005235 | $0.004927 | $0.005151 | $0 | $2,280,902 |
| 2018-12-18 | $0.005050 | $0.006075 | $0.005041 | $0.005663 | $13,864.33 | $2,507,588 |
| 2018-12-19 | $0.005672 | $0.005913 | $0.005336 | $0.005370 | $20,581.96 | $2,377,449 |
| 2018-12-20 | $0.005385 | $0.005528 | $0.005094 | $0.005452 | $7,214.65 | $2,413,702 |
| 2018-12-21 | $0.005443 | $0.005946 | $0.004223 | $0.004541 | $9,662.78 | $2,009,666 |
| 2018-12-22 | $0.004533 | $0.005078 | $0.004533 | $0.005002 | $7,834.24 | $2,213,536 |
| 2018-12-23 | $0.004875 | $0.005595 | $0.002284 | $0.005107 | $9,521.84 | $2,260,122 |
| 2018-12-24 | $0.005094 | $0.005409 | $0.004856 | $0.005055 | $74,187.25 | $2,233,594 |
| 2018-12-25 | $0.005055 | $0.006072 | $0.004176 | $0.005411 | $24,926.50 | $2,385,566 |
| 2018-12-26 | $0.005438 | $0.005441 | $0.004547 | $0.004864 | $27,759.06 | $2,143,398 |
| 2018-12-27 | $0.004875 | $0.005084 | $0.004688 | $0.004840 | $54,681.42 | $2,131,083 |
| 2018-12-28 | $0.004841 | $0.005167 | $0.004611 | $0.005167 | $61,428.25 | $2,272,572 |
| 2018-12-29 | $0.005183 | $0.005333 | $0.004866 | $0.004866 | $15,539.96 | $2,138,869 |
| 2018-12-30 | $0.004848 | $0.004874 | $0.004157 | $0.004452 | $45,130.31 | $1,956,058 |
| 2018-12-31 | $0.004436 | $0.004488 | $0.004048 | $0.004153 | $25,805.06 | $2,537,441 |