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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002798 | $0.003272 | $0.002777 | $0.002954 | $10,069.49 | $1,814,165 |
| 2019-02-02 | $0.002950 | $0.003064 | $0.002723 | $0.002987 | $8,953.47 | $1,901,472 |
| 2019-02-03 | $0.002980 | $0.002984 | $0.002499 | $0.002610 | $18,875.56 | $1,661,682 |
| 2019-02-04 | $0.002614 | $0.002838 | $0.002403 | $0.002816 | $1,485.77 | $1,792,583 |
| 2019-02-05 | $0.002814 | $0.002909 | $0.002425 | $0.002628 | $1,162.47 | $1,673,415 |
| 2019-02-06 | $0.002630 | $0.002796 | $0.002484 | $0.002611 | $254.80 | $1,662,575 |
| 2019-02-07 | $0.002611 | $0.002668 | $0.002420 | $0.002435 | $2,595.06 | $1,550,310 |
| 2019-02-08 | $0.002437 | $0.002722 | $0.002430 | $0.002666 | $43,862.01 | $1,697,507 |
| 2019-02-09 | $0.002661 | $0.002716 | $0.002454 | $0.002566 | $3,633.40 | $1,633,506 |
| 2019-02-10 | $0.002565 | $0.002590 | $0.002415 | $0.002587 | $342.44 | $1,646,834 |
| 2019-02-11 | $0.002593 | $0.002593 | $0.002413 | $0.002487 | $38,747.48 | $1,583,381 |
| 2019-02-12 | $0.002480 | $0.002659 | $0.002319 | $0.002550 | $14,242.36 | $1,623,392 |
| 2019-02-13 | $0.002551 | $0.002580 | $0.002366 | $0.002540 | $848.94 | $1,616,847 |
| 2019-02-14 | $0.002541 | $0.002560 | $0.002403 | $0.002515 | $1,695.84 | $1,601,123 |
| 2019-02-15 | $0.002517 | $0.002561 | $0.002335 | $0.002441 | $644.87 | $1,553,966 |
| 2019-02-16 | $0.002347 | $0.002467 | $0.002260 | $0.002352 | $330.61 | $1,497,705 |
| 2019-02-17 | $0.002351 | $0.002496 | $0.002328 | $0.002491 | $14,200.82 | $1,585,741 |
| 2019-02-18 | $0.002487 | $0.002738 | $0.002383 | $0.002703 | $6,244.11 | $1,721,087 |
| 2019-02-19 | $0.002715 | $0.002771 | $0.002442 | $0.002588 | $57,328.71 | $1,647,655 |
| 2019-02-20 | $0.002580 | $0.004676 | $0.002361 | $0.002994 | $20,721.99 | $1,905,878 |
| 2019-02-21 | $0.002992 | $0.003112 | $0.002522 | $0.002631 | $3,341.24 | $1,675,279 |
| 2019-02-22 | $0.002631 | $0.002726 | $0.002377 | $0.002496 | $9,263.49 | $1,733,840 |
| 2019-02-23 | $0.002489 | $0.002677 | $0.001978 | $0.002069 | $9,516.96 | $1,615,979 |
| 2019-02-24 | $0.002067 | $0.002386 | $0.001921 | $0.001921 | $13,197.64 | $1,500,614 |
| 2019-02-25 | $0.001915 | $0.002328 | $0.001838 | $0.002169 | $9,763.31 | $1,694,641 |
| 2019-02-26 | $0.002180 | $0.002362 | $0.002053 | $0.002219 | $12,240.99 | $1,733,649 |
| 2019-02-27 | $0.002222 | $0.002274 | $0.002089 | $0.002112 | $12,968.48 | $1,649,709 |
| 2019-02-28 | $0.002068 | $0.002263 | $0.001952 | $0.002232 | $13,226.23 | $1,743,695 |