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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02689 | $0.02948 | $0.02658 | $0.02817 | $0 | $23,851,194 |
| 2019-07-02 | $0.02800 | $0.03901 | $0.02685 | $0.02750 | $0 | $23,283,603 |
| 2019-07-03 | $0.02746 | $0.03126 | $0.02686 | $0.02944 | $0 | $24,923,550 |
| 2019-07-04 | $0.02957 | $0.03173 | $0.02949 | $0.02998 | $0 | $25,376,197 |
| 2019-07-05 | $0.02999 | $0.03131 | $0.02971 | $0.03076 | $0 | $26,035,309 |
| 2019-07-06 | $0.03076 | $0.03098 | $0.01568 | $0.02236 | $0 | $18,930,234 |
| 2019-07-07 | $0.02240 | $0.02265 | $0.01864 | $0.02141 | $0 | $18,122,774 |
| 2019-07-08 | $0.02135 | $0.02147 | $0.01928 | $0.01979 | $0 | $16,753,652 |
| 2019-07-09 | $0.01979 | $0.01994 | $0.01402 | $0.01572 | $0 | $13,309,086 |
| 2019-07-10 | $0.01566 | $0.01970 | $0.01463 | $0.01805 | $0 | $15,275,125 |
| 2019-07-11 | $0.01802 | $0.01878 | $0.01696 | $0.01754 | $0 | $14,844,904 |
| 2019-07-12 | $0.01746 | $0.01921 | $0.01546 | $0.01852 | $0 | $15,679,505 |
| 2019-07-13 | $0.01857 | $0.02154 | $0.01751 | $0.01998 | $0 | $16,912,871 |
| 2019-07-14 | $0.01997 | $0.02005 | $0.01996 | $0.02005 | $0 | $16,825,216 |
| 2019-07-15 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-16 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-17 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-18 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-19 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-20 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-21 | $0.02005 | $0.02005 | $0.02005 | $0.02005 | $0 | $16,804,525 |
| 2019-07-22 | $0.02005 | $0.05929 | $0.02005 | $0.05320 | $0 | $44,584,273 |
| 2019-07-23 | $0.05341 | $0.05945 | $0.05116 | $0.05403 | $0 | $45,272,686 |
| 2019-07-24 | $0.05403 | $0.05627 | $0.04994 | $0.05069 | $0 | $42,480,323 |
| 2019-07-25 | $0.05078 | $0.05229 | $0.04700 | $0.04756 | $0 | $39,855,997 |
| 2019-07-26 | $0.04758 | $0.05172 | $0.04335 | $0.05172 | $0 | $43,342,497 |
| 2019-07-27 | $0.05172 | $0.05399 | $0.04470 | $0.04576 | $0 | $38,342,014 |
| 2019-07-28 | $0.04576 | $0.04591 | $0.04070 | $0.04089 | $0 | $34,263,343 |
| 2019-07-29 | $0.04084 | $0.04444 | $0.03434 | $0.04128 | $0 | $34,587,982 |
| 2019-07-30 | $0.03994 | $0.05447 | $0.03675 | $0.04138 | $0 | $34,671,345 |
| 2019-07-31 | $0.04453 | $0.04721 | $0.03807 | $0.03964 | $0 | $33,213,284 |