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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004810 | $0.005599 | $0.004574 | $0.005445 | $107,665 | $4,577,967 |
| 2019-06-02 | $0.005445 | $0.005996 | $0.005295 | $0.005613 | $100,314 | $4,719,493 |
| 2019-06-03 | $0.005613 | $0.005895 | $0.005516 | $0.005726 | $254,935 | $4,813,940 |
| 2019-06-04 | $0.005721 | $0.006061 | $0.005637 | $0.005879 | $298,361 | $4,943,201 |
| 2019-06-05 | $0.005876 | $0.005967 | $0.005577 | $0.005893 | $370,182 | $4,978,641 |
| 2019-06-06 | $0.005888 | $0.007743 | $0.005771 | $0.006355 | $327,681 | $5,368,372 |
| 2019-06-07 | $0.006359 | $0.007033 | $0.006336 | $0.006909 | $380,589 | $5,836,822 |
| 2019-06-08 | $0.006909 | $0.007043 | $0.006390 | $0.006651 | $336,977 | $5,618,523 |
| 2019-06-09 | $0.006651 | $0.007020 | $0.006368 | $0.006696 | $388,332 | $5,656,989 |
| 2019-06-10 | $0.006699 | $0.007063 | $0.006626 | $0.006997 | $416,359 | $5,910,663 |
| 2019-06-11 | $0.006996 | $0.008833 | $0.006867 | $0.007704 | $419,774 | $6,508,268 |
| 2019-06-12 | $0.007699 | $0.008258 | $0.006868 | $0.007175 | $454,797 | $6,061,575 |
| 2019-06-13 | $0.007281 | $0.007781 | $0.006984 | $0.007403 | $393,777 | $6,254,032 |
| 2019-06-14 | $0.007393 | $0.007536 | $0.007059 | $0.007264 | $446,385 | $6,136,331 |
| 2019-06-15 | $0.007257 | $0.008466 | $0.007257 | $0.007742 | $491,904 | $6,540,492 |
| 2019-06-16 | $0.007742 | $0.008466 | $0.007407 | $0.008381 | $478,469 | $7,080,167 |
| 2019-06-17 | $0.008345 | $0.008717 | $0.008199 | $0.008358 | $0 | $7,060,772 |
| 2019-06-18 | $0.008361 | $0.009453 | $0.008263 | $0.009453 | $0 | $7,986,182 |
| 2019-06-19 | $0.009438 | $0.01180 | $0.009416 | $0.01170 | $0 | $9,882,858 |
| 2019-06-20 | $0.01171 | $0.01295 | $0.01078 | $0.01137 | $0 | $9,620,501 |
| 2019-06-21 | $0.01132 | $0.01268 | $0.01126 | $0.01180 | $0 | $9,980,042 |
| 2019-06-22 | $0.01183 | $0.01351 | $0.01151 | $0.01334 | $0 | $11,291,176 |
| 2019-06-23 | $0.01335 | $0.01825 | $0.01330 | $0.01808 | $0 | $15,298,955 |
| 2019-06-24 | $0.01808 | $0.02484 | $0.01787 | $0.02197 | $0 | $18,588,576 |
| 2019-06-25 | $0.02240 | $0.02430 | $0.02129 | $0.02271 | $0 | $19,218,341 |
| 2019-06-26 | $0.02271 | $0.02282 | $0.01908 | $0.02063 | $0 | $17,452,865 |
| 2019-06-27 | $0.02063 | $0.02451 | $0.02060 | $0.02314 | $0 | $19,588,615 |
| 2019-06-28 | $0.02308 | $0.02683 | $0.02291 | $0.02438 | $0 | $20,638,672 |
| 2019-06-29 | $0.02439 | $0.02573 | $0.02380 | $0.02489 | $0 | $21,072,666 |
| 2019-06-30 | $0.02486 | $0.02721 | $0.02481 | $0.02689 | $0 | $22,767,896 |