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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003807 | $0.0003888 | $0.0003572 | $0.0003663 | $1,592.97 | $173,050 |
| 2019-11-02 | $0.0003663 | $0.0003942 | $0.0003543 | $0.0003815 | $1,659.13 | $180,170 |
| 2019-11-03 | $0.0003814 | $0.0003939 | $0.0003729 | $0.0003741 | $776.69 | $176,686 |
| 2019-11-04 | $0.0003742 | $0.0003895 | $0.0003593 | $0.0003709 | $617.42 | $174,592 |
| 2019-11-05 | $0.0003709 | $0.0003879 | $0.0003605 | $0.0003754 | $672.31 | $176,600 |
| 2019-11-06 | $0.0003759 | $0.0003819 | $0.0003704 | $0.0003795 | $863.87 | $178,443 |
| 2019-11-07 | $0.0003796 | $0.0003890 | $0.0003739 | $0.0003803 | $313.22 | $178,706 |
| 2019-11-08 | $0.0003803 | $0.0003808 | $0.0003421 | $0.0003539 | $1,148.16 | $166,175 |
| 2019-11-09 | $0.0003530 | $0.0003728 | $0.0003443 | $0.0003705 | $720.20 | $173,836 |
| 2019-11-10 | $0.0003705 | $0.0003717 | $0.0003486 | $0.0003589 | $561.42 | $168,362 |
| 2019-11-11 | $0.0003589 | $0.0003799 | $0.0003509 | $0.0003671 | $389.13 | $171,993 |
| 2019-11-12 | $0.0003673 | $0.0003803 | $0.0003511 | $0.0003679 | $4,355.52 | $179,182 |
| 2019-11-13 | $0.0003678 | $0.0003716 | $0.0003437 | $0.0003473 | $1,389.09 | $167,716 |
| 2019-11-14 | $0.0003473 | $0.0003641 | $0.0003424 | $0.0003525 | $1,392.55 | $170,227 |
| 2019-11-15 | $0.0003525 | $0.0003591 | $0.0003156 | $0.0003303 | $7,710.65 | $159,430 |
| 2019-11-16 | $0.0003304 | $0.0003464 | $0.0002985 | $0.0003209 | $596.51 | $153,114 |
| 2019-11-17 | $0.0003209 | $0.0003283 | $0.0002999 | $0.0003145 | $1,046.95 | $149,924 |
| 2019-11-18 | $0.0003143 | $0.0003279 | $0.0003124 | $0.0003204 | $812.45 | $152,628 |
| 2019-11-19 | $0.0003205 | $0.0003309 | $0.0003015 | $0.0003166 | $633.59 | $150,841 |
| 2019-11-20 | $0.0003166 | $0.0003211 | $0.0002608 | $0.0002951 | $1,635.45 | $140,161 |
| 2019-11-21 | $0.0002950 | $0.0003037 | $0.0002650 | $0.0002773 | $1,325.36 | $137,221 |
| 2019-11-22 | $0.0002773 | $0.0002961 | $0.0002672 | $0.0002795 | $1,194.69 | $137,792 |
| 2019-11-23 | $0.0002794 | $0.0002838 | $0.0002371 | $0.0002770 | $1,213.61 | $134,873 |
| 2019-11-24 | $0.0002771 | $0.0002773 | $0.0002299 | $0.0002395 | $588.92 | $116,465 |
| 2019-11-25 | $0.0002395 | $0.0002623 | $0.0002330 | $0.0002422 | $2,385.31 | $117,008 |
| 2019-11-26 | $0.0002416 | $0.0002855 | $0.0002274 | $0.0002464 | $9,103.86 | $117,668 |
| 2019-11-27 | $0.0002463 | $0.0002661 | $0.0002324 | $0.0002439 | $12,613.87 | $122,240 |
| 2019-11-28 | $0.0002447 | $0.0002523 | $0.0002223 | $0.0002295 | $7,695.39 | $114,931 |
| 2019-11-29 | $0.0002297 | $0.0002466 | $0.0002200 | $0.0002334 | $9,490.38 | $116,856 |
| 2019-11-30 | $0.0002334 | $0.0002414 | $0.0001951 | $0.0002229 | $12,095.03 | $111,573 |