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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002234 | $0.002266 | $0.002149 | $0.002219 | $39,436.56 | $1,733,061 |
| 2019-03-02 | $0.002223 | $0.002613 | $0.002209 | $0.002363 | $18,729.97 | $1,845,701 |
| 2019-03-03 | $0.002367 | $0.002615 | $0.002346 | $0.002491 | $13,646.46 | $1,945,637 |
| 2019-03-04 | $0.002487 | $0.002551 | $0.002272 | $0.002432 | $30,631.89 | $1,899,408 |
| 2019-03-05 | $0.002442 | $0.002680 | $0.002307 | $0.002648 | $18,357.67 | $2,068,169 |
| 2019-03-06 | $0.002643 | $0.002679 | $0.002504 | $0.002514 | $14,425.63 | $1,963,825 |
| 2019-03-07 | $0.002532 | $0.002543 | $0.002204 | $0.002229 | $14,297.82 | $1,741,377 |
| 2019-03-08 | $0.002228 | $0.002580 | $0.002218 | $0.002463 | $26,418.89 | $1,924,101 |
| 2019-03-09 | $0.002464 | $0.002695 | $0.002448 | $0.002596 | $15,720.50 | $2,027,614 |
| 2019-03-10 | $0.002597 | $0.002710 | $0.002473 | $0.002616 | $8,006.55 | $2,043,601 |
| 2019-03-11 | $0.002618 | $0.002800 | $0.002520 | $0.002710 | $8,461.39 | $2,117,000 |
| 2019-03-12 | $0.002709 | $0.002826 | $0.002556 | $0.002714 | $22,426.86 | $2,120,158 |
| 2019-03-13 | $0.002718 | $0.002850 | $0.002567 | $0.002716 | $16,919.37 | $2,128,286 |
| 2019-03-14 | $0.002716 | $0.002937 | $0.002604 | $0.002626 | $17,268.69 | $2,057,850 |
| 2019-03-15 | $0.002624 | $0.002653 | $0.001287 | $0.002567 | $55,336.37 | $2,011,604 |
| 2019-03-16 | $0.002566 | $0.005042 | $0.002282 | $0.003012 | $11,869.40 | $2,360,998 |
| 2019-03-17 | $0.003013 | $0.003024 | $0.002671 | $0.002693 | $38,220.10 | $2,110,397 |
| 2019-03-18 | $0.002690 | $0.002741 | $0.002437 | $0.002536 | $25,190.41 | $1,987,686 |
| 2019-03-19 | $0.002536 | $0.003179 | $0.002473 | $0.002841 | $16,798.32 | $2,226,566 |
| 2019-03-20 | $0.002843 | $0.002977 | $0.002792 | $0.002861 | $24,021.75 | $2,242,604 |
| 2019-03-21 | $0.002861 | $0.003302 | $0.002861 | $0.002968 | $39,864.80 | $2,326,618 |
| 2019-03-22 | $0.002943 | $0.003525 | $0.002916 | $0.003304 | $26,801.18 | $2,589,440 |
| 2019-03-23 | $0.003297 | $0.003527 | $0.003218 | $0.003295 | $36,705.83 | $2,582,468 |
| 2019-03-24 | $0.003295 | $0.003557 | $0.003116 | $0.003298 | $25,826.12 | $2,584,698 |
| 2019-03-25 | $0.003300 | $0.003421 | $0.003198 | $0.003250 | $25,556.85 | $2,547,060 |
| 2019-03-26 | $0.003257 | $0.003257 | $0.002874 | $0.002962 | $21,590.13 | $2,321,050 |
| 2019-03-27 | $0.002982 | $0.003047 | $0.002920 | $0.003047 | $30,631.91 | $2,387,571 |
| 2019-03-28 | $0.003047 | $0.003349 | $0.002944 | $0.003233 | $138,242 | $2,533,315 |
| 2019-03-29 | $0.003232 | $0.004118 | $0.003103 | $0.003644 | $26,405.50 | $2,855,535 |
| 2019-03-30 | $0.003693 | $0.003747 | $0.003101 | $0.003747 | $18,804.47 | $2,936,484 |
| 2019-03-31 | $0.003747 | $0.005347 | $0.003161 | $0.003192 | $11,336.14 | $2,501,637 |