BCAP BCAP
Xếp hạng #?
11:09:11 21/02/2018
BCAP (BCAP)
Không hoạt động
Lịch sử giá BCAP (BCAP) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1.06 | $1.13 | $1.04 | $1.13 | $102,932 | $11,280,100 |
| 2017-08-02 | $1.13 | $1.17 | $1.01 | $1.01 | $136,263 | $10,104,500 |
| 2017-08-03 | $1.01 | $1.08 | $0.9989 | $1.00 | $150,005 | $10,012,400 |
| 2017-08-04 | $1.00 | $1.06 | $0.9949 | $1.05 | $117,534 | $10,543,900 |
| 2017-08-05 | $1.05 | $1.14 | $0.9938 | $1.08 | $152,031 | $10,796,900 |
| 2017-08-06 | $1.08 | $1.10 | $0.9636 | $1.04 | $155,520 | $10,419,400 |
| 2017-08-07 | $1.04 | $1.05 | $1.00 | $1.02 | $146,711 | $10,166,100 |
| 2017-08-08 | $1.02 | $1.08 | $0.9806 | $1.01 | $220,750 | $10,079,000 |
| 2017-08-09 | $1.01 | $1.05 | $0.9822 | $1.04 | $161,548 | $10,399,800 |
| 2017-08-10 | $1.04 | $1.06 | $1.02 | $1.05 | $155,541 | $10,481,000 |
| 2017-08-11 | $1.05 | $1.09 | $1.00 | $1.08 | $196,233 | $10,824,400 |
| 2017-08-12 | $1.08 | $1.10 | $0.9289 | $1.05 | $412,404 | $10,518,700 |
| 2017-08-13 | $1.05 | $1.13 | $0.9681 | $1.05 | $222,918 | $10,475,800 |
| 2017-08-14 | $1.05 | $1.06 | $0.8833 | $1.02 | $361,198 | $10,245,900 |
| 2017-08-15 | $1.00 | $1.07 | $0.9082 | $0.9082 | $224,079 | $9,081,920 |
| 2017-08-16 | $0.9105 | $1.09 | $0.8644 | $1.09 | $205,348 | $10,905,200 |
| 2017-08-17 | $1.09 | $1.11 | $1.06 | $1.06 | $159,632 | $10,553,700 |
| 2017-08-18 | $1.05 | $1.06 | $0.9458 | $1.03 | $214,673 | $10,255,500 |
| 2017-08-19 | $1.03 | $1.04 | $0.9973 | $1.02 | $209,311 | $10,203,700 |
| 2017-08-20 | $1.02 | $1.07 | $0.9597 | $1.07 | $152,814 | $10,671,400 |
| 2017-08-21 | $1.07 | $1.08 | $0.9428 | $1.06 | $240,185 | $10,571,900 |
| 2017-08-22 | $1.06 | $1.12 | $0.9294 | $1.08 | $166,877 | $10,833,600 |
| 2017-08-23 | $1.08 | $1.11 | $0.9932 | $0.9932 | $153,114 | $9,932,410 |
| 2017-08-24 | $0.9935 | $1.07 | $0.9853 | $1.07 | $155,061 | $10,657,100 |
| 2017-08-25 | $1.07 | $1.10 | $1.02 | $1.02 | $133,137 | $10,182,000 |
| 2017-08-26 | $1.02 | $1.09 | $1.01 | $1.09 | $166,014 | $10,900,400 |
| 2017-08-27 | $1.09 | $1.24 | $1.08 | $1.23 | $174,333 | $12,333,000 |
| 2017-08-28 | $1.23 | $1.58 | $1.23 | $1.58 | $198,068 | $15,800,400 |
| 2017-08-29 | $1.60 | $1.83 | $1.49 | $1.51 | $242,951 | $15,051,000 |
| 2017-08-30 | $1.50 | $1.56 | $1.48 | $1.56 | $211,078 | $15,552,200 |
| 2017-08-31 | $1.55 | $1.66 | $1.46 | $1.47 | $218,246 | $14,672,700 |