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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002240 | $0.0002364 | $0.0001977 | $0.0002083 | $9,362.72 | $104,078 |
| 2019-12-02 | $0.0002083 | $0.0002392 | $0.0002006 | $0.0002044 | $9,658.56 | $102,067 |
| 2019-12-03 | $0.0002044 | $0.0002156 | $0.0001950 | $0.0001974 | $9,823.25 | $98,473.47 |
| 2019-12-04 | $0.0001979 | $0.0002168 | $0.0001844 | $0.0001979 | $8,830.15 | $98,635.41 |
| 2019-12-05 | $0.0001979 | $0.0002223 | $0.0001885 | $0.0001948 | $8,764.40 | $97,092.24 |
| 2019-12-06 | $0.0001948 | $0.0002022 | $0.0001872 | $0.0002017 | $9,250.13 | $100,467 |
| 2019-12-07 | $0.0002012 | $0.0002044 | $0.0001909 | $0.0001920 | $8,638.74 | $97,537.39 |
| 2019-12-08 | $0.0001920 | $0.0002018 | $0.0001788 | $0.0001940 | $9,032.12 | $98,509.96 |
| 2019-12-09 | $0.0001940 | $0.0001979 | $0.0001835 | $0.0001920 | $2,383.77 | $97,199.05 |
| 2019-12-10 | $0.0001915 | $0.0001944 | $0.0001820 | $0.0001901 | $642.39 | $114,500 |
| 2019-12-11 | $0.0001901 | $0.0001908 | $0.0001627 | $0.0001658 | $803.83 | $99,950.71 |
| 2019-12-12 | $0.0001657 | $0.0002001 | $0.0001569 | $0.0001725 | $3,228.21 | $103,987 |
| 2019-12-13 | $0.0001725 | $0.0003117 | $0.0001389 | $0.0002635 | $616.96 | $158,880 |
| 2019-12-14 | $0.0002635 | $0.0002636 | $0.0001702 | $0.0001708 | $702.65 | $103,021 |
| 2019-12-15 | $0.0001708 | $0.0002424 | $0.0001688 | $0.0001829 | $221.13 | $110,275 |
| 2019-12-16 | $0.0001829 | $0.0002286 | $0.0001821 | $0.0001873 | $338.83 | $112,696 |
| 2019-12-17 | $0.0001873 | $0.0002088 | $0.0001789 | $0.0001798 | $332.05 | $108,211 |
| 2019-12-18 | $0.0001798 | $0.0001906 | $0.0001672 | $0.0001698 | $939.18 | $100,122 |
| 2019-12-19 | $0.0001698 | $0.0002302 | $0.0001619 | $0.0002025 | $736.76 | $119,382 |
| 2019-12-20 | $0.0002025 | $0.0002279 | $0.0002009 | $0.0002145 | $1,036.93 | $126,459 |
| 2019-12-21 | $0.0002144 | $0.0002264 | $0.0001860 | $0.0002196 | $99.40 | $129,473 |
| 2019-12-22 | $0.0002196 | $0.0002493 | $0.0002062 | $0.0002093 | $288.07 | $123,393 |
| 2019-12-23 | $0.0002094 | $0.0002099 | $0.0001759 | $0.0001875 | $207.81 | $110,536 |
| 2019-12-24 | $0.0001875 | $0.0002055 | $0.0001841 | $0.0002019 | $355.06 | $118,977 |
| 2019-12-25 | $0.0002017 | $0.0002054 | $0.0001825 | $0.0001869 | $235.02 | $107,816 |
| 2019-12-26 | $0.0001870 | $0.0002011 | $0.0001844 | $0.0001981 | $262.99 | $114,306 |
| 2019-12-27 | $0.0001981 | $0.0002038 | $0.0001971 | $0.0002011 | $237.51 | $115,455 |
| 2019-12-28 | $0.0002010 | $0.0002179 | $0.0001910 | $0.0001915 | $3.84 | $109,854 |
| 2019-12-29 | $0.0001914 | $0.0002402 | $0.0001914 | $0.0002307 | $1,216.27 | $132,005 |
| 2019-12-30 | $0.0002306 | $0.0002798 | $0.0002099 | $0.0002694 | $502.89 | $154,119 |
| 2019-12-31 | $0.0002696 | $0.0002802 | $0.0002211 | $0.0002772 | $434.25 | $158,407 |