BCAP BCAP
Xếp hạng #?
11:09:11 21/02/2018
BCAP (BCAP)
Không hoạt động
Lịch sử giá BCAP (BCAP) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.73 | $1.79 | $1.64 | $1.75 | $120,954 | $17,471,500 |
| 2017-07-02 | $1.75 | $1.78 | $1.69 | $1.77 | $111,789 | $17,672,100 |
| 2017-07-03 | $1.76 | $1.90 | $1.68 | $1.88 | $117,619 | $18,828,700 |
| 2017-07-04 | $1.88 | $2.24 | $1.88 | $2.05 | $139,252 | $20,525,700 |
| 2017-07-05 | $2.05 | $2.08 | $1.57 | $1.58 | $199,455 | $15,819,800 |
| 2017-07-06 | $1.58 | $1.69 | $1.53 | $1.64 | $194,781 | $16,385,500 |
| 2017-07-07 | $1.64 | $1.64 | $1.34 | $1.40 | $166,547 | $13,994,200 |
| 2017-07-08 | $1.40 | $1.44 | $1.30 | $1.43 | $129,878 | $14,349,500 |
| 2017-07-09 | $1.44 | $1.47 | $1.44 | $1.44 | $112,226 | $14,391,500 |
| 2017-07-10 | $1.44 | $1.44 | $1.15 | $1.19 | $114,561 | $11,880,300 |
| 2017-07-11 | $1.19 | $1.36 | $1.04 | $1.29 | $94,552.70 | $12,941,800 |
| 2017-07-12 | $1.29 | $1.34 | $1.18 | $1.28 | $100,005 | $12,820,600 |
| 2017-07-13 | $1.29 | $1.31 | $1.21 | $1.24 | $91,087.10 | $12,385,000 |
| 2017-07-14 | $1.24 | $1.24 | $1.14 | $1.17 | $98,205.30 | $11,727,200 |
| 2017-07-15 | $1.17 | $1.17 | $1.05 | $1.05 | $74,405.50 | $10,490,300 |
| 2017-07-16 | $1.04 | $1.07 | $0.9417 | $1.06 | $95,219.20 | $10,574,200 |
| 2017-07-17 | $1.06 | $1.23 | $1.06 | $1.23 | $94,631.30 | $12,312,900 |
| 2017-07-18 | $1.23 | $1.41 | $1.19 | $1.27 | $126,076 | $12,694,000 |
| 2017-07-19 | $1.27 | $1.35 | $1.19 | $1.20 | $95,547.90 | $12,041,500 |
| 2017-07-20 | $1.20 | $1.35 | $1.18 | $1.25 | $127,793 | $12,501,200 |
| 2017-07-21 | $1.26 | $1.26 | $1.10 | $1.18 | $108,885 | $11,805,700 |
| 2017-07-22 | $1.18 | $1.23 | $1.17 | $1.18 | $95,534.10 | $11,780,600 |
| 2017-07-23 | $1.18 | $1.24 | $1.09 | $1.24 | $108,502 | $12,375,500 |
| 2017-07-24 | $1.24 | $1.25 | $1.21 | $1.23 | $93,502.00 | $12,327,100 |
| 2017-07-25 | $1.23 | $1.24 | $1.09 | $1.12 | $97,373.60 | $11,171,100 |
| 2017-07-26 | $1.11 | $1.13 | $1.07 | $1.09 | $74,520.10 | $10,940,900 |
| 2017-07-27 | $1.10 | $1.13 | $1.09 | $1.12 | $85,797.00 | $11,247,500 |
| 2017-07-28 | $1.13 | $1.14 | $1.01 | $1.06 | $85,721.80 | $10,561,700 |
| 2017-07-29 | $1.05 | $1.12 | $1.02 | $1.11 | $84,924.70 | $11,122,300 |
| 2017-07-30 | $1.11 | $1.12 | $1.05 | $1.06 | $77,236.00 | $10,580,000 |
| 2017-07-31 | $1.06 | $1.07 | $1.03 | $1.06 | $80,434.30 | $10,596,700 |