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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004139 | $0.004163 | $0.003363 | $0.003539 | $58,311.70 | $2,162,958 |
| 2019-01-02 | $0.003545 | $0.004940 | $0.003240 | $0.004940 | $8,987.44 | $3,019,008 |
| 2019-01-03 | $0.004166 | $0.004275 | $0.003396 | $0.003479 | $10,674.39 | $2,125,655 |
| 2019-01-04 | $0.003479 | $0.003637 | $0.003173 | $0.003451 | $50,131.74 | $2,108,940 |
| 2019-01-05 | $0.003445 | $0.003486 | $0.003049 | $0.003295 | $19,391.06 | $2,017,023 |
| 2019-01-06 | $0.003291 | $0.005164 | $0.003031 | $0.003306 | $3,511.49 | $2,023,673 |
| 2019-01-07 | $0.003303 | $0.003408 | $0.003056 | $0.003106 | $43,151.88 | $1,901,208 |
| 2019-01-08 | $0.003208 | $0.003565 | $0.002991 | $0.003293 | $38,025.06 | $2,015,682 |
| 2019-01-09 | $0.003296 | $0.003339 | $0.003072 | $0.003179 | $18,723.82 | $1,952,639 |
| 2019-01-10 | $0.003184 | $0.003425 | $0.002143 | $0.003027 | $6,050.41 | $1,858,953 |
| 2019-01-11 | $0.002837 | $0.003271 | $0.002810 | $0.002975 | $14,228.14 | $1,827,180 |
| 2019-01-12 | $0.002978 | $0.003179 | $0.002774 | $0.002911 | $22,381.77 | $1,788,215 |
| 2019-01-13 | $0.002912 | $0.003066 | $0.002641 | $0.002689 | $24,668.47 | $1,651,835 |
| 2019-01-14 | $0.002680 | $0.003053 | $0.002591 | $0.002965 | $29,875.01 | $1,820,987 |
| 2019-01-15 | $0.002962 | $0.003084 | $0.002679 | $0.002828 | $3,451.21 | $1,737,100 |
| 2019-01-16 | $0.002827 | $0.002883 | $0.002617 | $0.002827 | $26,338.41 | $1,736,283 |
| 2019-01-17 | $0.002829 | $0.002868 | $0.002617 | $0.002752 | $39,631.71 | $1,690,425 |
| 2019-01-18 | $0.002752 | $0.002924 | $0.002615 | $0.002654 | $2,527.97 | $1,630,242 |
| 2019-01-19 | $0.002761 | $0.002944 | $0.002647 | $0.002900 | $12,743.87 | $1,780,895 |
| 2019-01-20 | $0.002898 | $0.002916 | $0.002578 | $0.002787 | $4,995.97 | $1,711,687 |
| 2019-01-21 | $0.002790 | $0.002790 | $0.002312 | $0.002428 | $1,546.70 | $1,491,578 |
| 2019-01-22 | $0.002437 | $0.002472 | $0.002296 | $0.002464 | $13,129.19 | $1,513,293 |
| 2019-01-23 | $0.002464 | $0.002465 | $0.002293 | $0.002297 | $139.93 | $1,411,090 |
| 2019-01-24 | $0.002301 | $0.002472 | $0.002268 | $0.002437 | $3,455.50 | $1,496,703 |
| 2019-01-25 | $0.002440 | $0.002738 | $0.002349 | $0.002572 | $2,280.72 | $1,579,833 |
| 2019-01-26 | $0.002572 | $0.002894 | $0.002465 | $0.002663 | $67,554.29 | $1,635,728 |
| 2019-01-27 | $0.002663 | $0.005520 | $0.002538 | $0.004633 | $5,080.89 | $2,845,563 |
| 2019-01-28 | $0.004537 | $0.004554 | $0.003303 | $0.003547 | $32,685.11 | $2,178,541 |
| 2019-01-29 | $0.003547 | $0.003588 | $0.002932 | $0.003578 | $7,031.44 | $2,197,727 |
| 2019-01-30 | $0.003569 | $0.008885 | $0.003038 | $0.003103 | $15,098.64 | $1,905,719 |
| 2019-01-31 | $0.002999 | $0.003330 | $0.002630 | $0.002799 | $7,758.47 | $1,719,241 |