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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01141 | $0.01182 | $0.008893 | $0.01047 | $279,299 | $3,731,970 |
| 2019-09-02 | $0.01039 | $0.01044 | $0.007770 | $0.007907 | $155,116 | $2,818,858 |
| 2019-09-03 | $0.008017 | $0.008605 | $0.005036 | $0.006271 | $178,474 | $2,236,564 |
| 2019-09-04 | $0.006170 | $0.006536 | $0.004739 | $0.004804 | $105,466 | $1,713,987 |
| 2019-09-05 | $0.004804 | $0.005708 | $0.002251 | $0.002448 | $230,462 | $870,475 |
| 2019-09-06 | $0.002448 | $0.002655 | $0.001311 | $0.001693 | $109,409 | $602,025 |
| 2019-09-07 | $0.001693 | $0.001711 | $0.001170 | $0.001211 | $57,527.72 | $430,572 |
| 2019-09-08 | $0.001192 | $0.001277 | $0.001004 | $0.001007 | $45,576.14 | $534,823 |
| 2019-09-09 | $0.001007 | $0.001040 | $0.0009407 | $0.001017 | $35,973.11 | $627,694 |
| 2019-09-10 | $0.001016 | $0.001310 | $0.0009359 | $0.0009993 | $93,425.44 | $636,408 |
| 2019-09-11 | $0.0009993 | $0.001320 | $0.0009993 | $0.001129 | $77,439.92 | $629,838 |
| 2019-09-12 | $0.001129 | $0.001234 | $0.0009646 | $0.001027 | $52,932.76 | $407,590 |
| 2019-09-13 | $0.001035 | $0.001115 | $0.001012 | $0.001075 | $26,877.99 | $418,338 |
| 2019-09-14 | $0.001076 | $0.001089 | $0.001023 | $0.001067 | $21,343.12 | $409,145 |
| 2019-09-15 | $0.001062 | $0.001069 | $0.0009940 | $0.001029 | $31,901.69 | $376,737 |
| 2019-09-16 | $0.001029 | $0.001049 | $0.0009471 | $0.0009594 | $30,026.16 | $336,462 |
| 2019-09-17 | $0.0009599 | $0.0009956 | $0.0008655 | $0.0009193 | $25,643.10 | $321,880 |
| 2019-09-18 | $0.0009188 | $0.0009661 | $0.0008611 | $0.0009101 | $18,974.46 | $318,336 |
| 2019-09-19 | $0.0009084 | $0.0009838 | $0.0009017 | $0.0009467 | $26,223.45 | $304,675 |
| 2019-09-20 | $0.0009474 | $0.0009886 | $0.0009161 | $0.0009663 | $18,793.23 | $308,431 |
| 2019-09-21 | $0.0009648 | $0.001041 | $0.0009561 | $0.0009842 | $28,576.13 | $309,001 |
| 2019-09-22 | $0.0009830 | $0.001012 | $0.0009487 | $0.0009972 | $26,902.79 | $307,294 |
| 2019-09-23 | $0.0009881 | $0.001009 | $0.0009596 | $0.0009876 | $22,111.68 | $299,835 |
| 2019-09-24 | $0.0009875 | $0.001001 | $0.0009288 | $0.0009463 | $14,229.65 | $281,736 |
| 2019-09-25 | $0.0009450 | $0.0009640 | $0.0008569 | $0.0009121 | $14,642.00 | $269,646 |
| 2019-09-26 | $0.0009121 | $0.0009199 | $0.0008155 | $0.0008290 | $9,227.09 | $260,596 |
| 2019-09-27 | $0.0008287 | $0.0008834 | $0.0008161 | $0.0008602 | $4,343.76 | $267,622 |
| 2019-09-28 | $0.0008600 | $0.0009013 | $0.0007673 | $0.0008547 | $22,763.39 | $263,353 |
| 2019-09-29 | $0.0008550 | $0.0008712 | $0.0008049 | $0.0008107 | $13,979.18 | $247,073 |
| 2019-09-30 | $0.0008107 | $0.0008482 | $0.0005958 | $0.0006066 | $45,711.05 | $217,682 |