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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005101 | $0.005229 | $0.005004 | $0.005133 | $367,559 | $2,638,442 |
| 2019-05-02 | $0.005131 | $0.005412 | $0.005131 | $0.005344 | $470,826 | $2,746,545 |
| 2019-05-03 | $0.005323 | $0.007069 | $0.005303 | $0.006859 | $484,142 | $3,525,155 |
| 2019-05-04 | $0.006825 | $0.009494 | $0.006484 | $0.007867 | $433,991 | $4,072,841 |
| 2019-05-05 | $0.007875 | $0.008374 | $0.005683 | $0.006451 | $424,562 | $3,485,284 |
| 2019-05-06 | $0.006449 | $0.007637 | $0.006334 | $0.007446 | $437,326 | $4,396,589 |
| 2019-05-07 | $0.007430 | $0.007839 | $0.007026 | $0.007236 | $465,684 | $5,357,714 |
| 2019-05-08 | $0.007322 | $0.008062 | $0.007156 | $0.007812 | $157,731 | $5,784,165 |
| 2019-05-09 | $0.007811 | $0.008246 | $0.006951 | $0.007444 | $299,901 | $5,512,169 |
| 2019-05-10 | $0.007444 | $0.007710 | $0.005130 | $0.005567 | $100,625 | $4,145,590 |
| 2019-05-11 | $0.005588 | $0.006410 | $0.005269 | $0.005551 | $79,172.30 | $4,133,684 |
| 2019-05-12 | $0.005553 | $0.005553 | $0.004599 | $0.004937 | $54,072.03 | $3,676,581 |
| 2019-05-13 | $0.004937 | $0.005613 | $0.004770 | $0.005216 | $266,956 | $3,884,120 |
| 2019-05-14 | $0.005218 | $0.006160 | $0.005147 | $0.006088 | $847,219 | $4,533,742 |
| 2019-05-15 | $0.006087 | $0.007713 | $0.005930 | $0.007154 | $509,625 | $5,327,114 |
| 2019-05-16 | $0.007150 | $0.007762 | $0.006696 | $0.006827 | $463,045 | $5,083,489 |
| 2019-05-17 | $0.006674 | $0.007739 | $0.006667 | $0.006724 | $352,133 | $5,006,975 |
| 2019-05-18 | $0.006724 | $0.007757 | $0.006044 | $0.007108 | $363,062 | $5,293,101 |
| 2019-05-19 | $0.007104 | $0.007139 | $0.006833 | $0.006925 | $287,884 | $5,157,001 |
| 2019-05-20 | $0.006925 | $0.007037 | $0.006673 | $0.006843 | $321,667 | $5,096,134 |
| 2019-05-21 | $0.006844 | $0.006868 | $0.006328 | $0.006459 | $321,847 | $4,810,186 |
| 2019-05-22 | $0.006459 | $0.006779 | $0.005871 | $0.006119 | $207,312 | $4,556,733 |
| 2019-05-23 | $0.006119 | $0.006153 | $0.005812 | $0.006123 | $308,174 | $4,560,013 |
| 2019-05-24 | $0.006124 | $0.006313 | $0.005571 | $0.005640 | $315,253 | $4,200,155 |
| 2019-05-25 | $0.005640 | $0.005715 | $0.004330 | $0.005308 | $304,443 | $4,462,583 |
| 2019-05-26 | $0.005274 | $0.005601 | $0.004020 | $0.004658 | $193,503 | $3,915,839 |
| 2019-05-27 | $0.004666 | $0.005049 | $0.004218 | $0.004771 | $85,899.77 | $4,010,758 |
| 2019-05-28 | $0.004779 | $0.004787 | $0.004310 | $0.004359 | $113,902 | $3,664,651 |
| 2019-05-29 | $0.004359 | $0.004814 | $0.004057 | $0.004201 | $126,241 | $3,532,068 |
| 2019-05-30 | $0.004201 | $0.004955 | $0.004017 | $0.004842 | $135,251 | $4,071,145 |
| 2019-05-31 | $0.004842 | $0.005126 | $0.004531 | $0.004809 | $139,194 | $4,043,592 |