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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03982 | $0.04000 | $0.03668 | $0.03799 | $0 | $31,833,638 |
| 2019-08-02 | $0.03803 | $0.04054 | $0.03629 | $0.04024 | $0 | $33,723,852 |
| 2019-08-03 | $0.04013 | $0.04347 | $0.03925 | $0.04002 | $0 | $33,534,772 |
| 2019-08-04 | $0.04002 | $0.04331 | $0.03994 | $0.04067 | $0 | $34,083,159 |
| 2019-08-05 | $0.04078 | $0.04248 | $0.04033 | $0.04108 | $0 | $34,423,069 |
| 2019-08-06 | $0.04113 | $0.04272 | $0.04029 | $0.04084 | $0 | $34,218,784 |
| 2019-08-07 | $0.04085 | $0.04170 | $0.04043 | $0.04094 | $0 | $34,307,914 |
| 2019-08-08 | $0.04094 | $0.04276 | $0.04071 | $0.04190 | $0 | $35,115,155 |
| 2019-08-09 | $0.04197 | $0.04313 | $0.04056 | $0.04189 | $559,556 | $35,104,902 |
| 2019-08-10 | $0.04189 | $0.04272 | $0.03783 | $0.03878 | $489,335 | $32,497,969 |
| 2019-08-11 | $0.03865 | $0.04223 | $0.03790 | $0.03999 | $362,222 | $33,514,232 |
| 2019-08-12 | $0.03990 | $0.04202 | $0.03990 | $0.04013 | $333,098 | $33,625,230 |
| 2019-08-13 | $0.04014 | $0.04129 | $0.03932 | $0.03935 | $440,468 | $13,622,927 |
| 2019-08-14 | $0.03942 | $0.04029 | $0.03676 | $0.03750 | $404,525 | $12,325,126 |
| 2019-08-15 | $0.03750 | $0.03930 | $0.03537 | $0.03891 | $373,442 | $12,786,988 |
| 2019-08-16 | $0.03893 | $0.04009 | $0.03604 | $0.03741 | $436,951 | $12,293,829 |
| 2019-08-17 | $0.03741 | $0.04001 | $0.03687 | $0.03858 | $264,885 | $12,680,683 |
| 2019-08-18 | $0.03868 | $0.03888 | $0.03011 | $0.03654 | $278,908 | $12,009,004 |
| 2019-08-19 | $0.03657 | $0.03990 | $0.03406 | $0.03555 | $182,252 | $11,684,793 |
| 2019-08-20 | $0.03555 | $0.03734 | $0.03413 | $0.03611 | $893,654 | $11,866,291 |
| 2019-08-21 | $0.03635 | $0.03761 | $0.03543 | $0.03584 | $739,215 | $11,777,756 |
| 2019-08-22 | $0.03587 | $0.03630 | $0.03412 | $0.03560 | $870,974 | $11,700,717 |
| 2019-08-23 | $0.03560 | $0.03741 | $0.03446 | $0.03695 | $689,494 | $12,145,015 |
| 2019-08-24 | $0.03694 | $0.03820 | $0.03549 | $0.03580 | $854,664 | $11,765,092 |
| 2019-08-25 | $0.03580 | $0.03648 | $0.03493 | $0.03522 | $1,114,330 | $11,576,044 |
| 2019-08-26 | $0.03521 | $0.03599 | $0.03465 | $0.03505 | $630,700 | $11,518,439 |
| 2019-08-27 | $0.03541 | $0.03544 | $0.03278 | $0.03301 | $613,504 | $10,849,657 |
| 2019-08-28 | $0.03306 | $0.03318 | $0.01955 | $0.02230 | $471,083 | $7,329,566 |
| 2019-08-29 | $0.02228 | $0.02293 | $0.01498 | $0.01573 | $315,806 | $5,511,749 |
| 2019-08-30 | $0.01573 | $0.01609 | $0.01179 | $0.01276 | $322,363 | $4,473,099 |
| 2019-08-31 | $0.01278 | $0.01312 | $0.01118 | $0.01141 | $199,540 | $4,033,412 |