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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003190 | $0.003491 | $0.003067 | $0.003141 | $22,491.22 | $2,160,826 |
| 2019-04-02 | $0.003139 | $0.003705 | $0.003130 | $0.003676 | $26,628.66 | $2,384,866 |
| 2019-04-03 | $0.003676 | $0.004329 | $0.003373 | $0.003502 | $89,933.10 | $2,272,098 |
| 2019-04-04 | $0.003499 | $0.004112 | $0.003375 | $0.003684 | $44,730.84 | $2,390,078 |
| 2019-04-05 | $0.003676 | $0.003991 | $0.003354 | $0.003614 | $41,418.62 | $2,344,830 |
| 2019-04-06 | $0.003623 | $0.003873 | $0.003474 | $0.003551 | $38,096.15 | $2,303,553 |
| 2019-04-07 | $0.003553 | $0.003747 | $0.003398 | $0.003567 | $44,748.13 | $2,313,801 |
| 2019-04-08 | $0.003570 | $0.003977 | $0.003527 | $0.003896 | $46,308.46 | $2,527,606 |
| 2019-04-09 | $0.003896 | $0.004114 | $0.003642 | $0.003911 | $42,564.63 | $2,537,386 |
| 2019-04-10 | $0.003905 | $0.004099 | $0.003749 | $0.003946 | $48,109.72 | $2,559,794 |
| 2019-04-11 | $0.003949 | $0.003996 | $0.003670 | $0.003826 | $62,283.75 | $2,482,225 |
| 2019-04-12 | $0.003828 | $0.004110 | $0.003606 | $0.004057 | $70,155.28 | $2,631,890 |
| 2019-04-13 | $0.004048 | $0.004408 | $0.003963 | $0.004297 | $42,335.47 | $2,787,401 |
| 2019-04-14 | $0.004297 | $0.004431 | $0.004134 | $0.004393 | $52,933.79 | $2,849,639 |
| 2019-04-15 | $0.004393 | $0.004530 | $0.004196 | $0.004244 | $102,634 | $2,753,367 |
| 2019-04-16 | $0.004248 | $0.004480 | $0.004111 | $0.004353 | $106,108 | $2,823,756 |
| 2019-04-17 | $0.004354 | $0.004480 | $0.004298 | $0.004426 | $120,735 | $2,871,573 |
| 2019-04-18 | $0.004425 | $0.004811 | $0.004425 | $0.004731 | $171,851 | $2,413,948 |
| 2019-04-19 | $0.004745 | $0.004933 | $0.004710 | $0.004780 | $145,701 | $2,438,586 |
| 2019-04-20 | $0.004786 | $0.004939 | $0.004610 | $0.004843 | $174,351 | $2,471,085 |
| 2019-04-21 | $0.004844 | $0.004877 | $0.004421 | $0.004506 | $146,879 | $2,298,823 |
| 2019-04-22 | $0.004509 | $0.004603 | $0.004404 | $0.004484 | $90,001.24 | $2,287,733 |
| 2019-04-23 | $0.004484 | $0.004620 | $0.004318 | $0.004362 | $204,353 | $2,226,341 |
| 2019-04-24 | $0.004362 | $0.004682 | $0.004225 | $0.004405 | $126,042 | $2,263,080 |
| 2019-04-25 | $0.004407 | $0.004897 | $0.004394 | $0.004487 | $2,542.58 | $2,305,084 |
| 2019-04-26 | $0.004490 | $0.004651 | $0.004272 | $0.004543 | $110,912 | $2,333,863 |
| 2019-04-27 | $0.004546 | $0.004611 | $0.004350 | $0.004553 | $666,551 | $2,338,658 |
| 2019-04-28 | $0.004545 | $0.004786 | $0.004542 | $0.004765 | $283,168 | $2,448,899 |
| 2019-04-29 | $0.004760 | $0.004895 | $0.004729 | $0.004820 | $439,986 | $2,477,447 |
| 2019-04-30 | $0.004820 | $0.005155 | $0.004797 | $0.005099 | $355,337 | $2,620,657 |