BCAP BCAP
Xếp hạng #?
11:09:11 21/02/2018
BCAP (BCAP)
Không hoạt động
Lịch sử giá BCAP (BCAP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.47 | $1.52 | $1.45 | $1.48 | $173,690 | $14,819,400 |
| 2017-09-02 | $1.48 | $1.49 | $1.26 | $1.30 | $177,233 | $12,950,300 |
| 2017-09-03 | $1.30 | $1.36 | $1.26 | $1.27 | $154,662 | $12,681,700 |
| 2017-09-04 | $1.27 | $1.27 | $1.07 | $1.12 | $137,634 | $11,220,900 |
| 2017-09-05 | $1.12 | $1.32 | $1.06 | $1.30 | $92,652.30 | $12,990,400 |
| 2017-09-06 | $1.30 | $1.37 | $1.30 | $1.34 | $92,789.60 | $13,445,800 |
| 2017-09-07 | $1.34 | $1.45 | $1.31 | $1.37 | $89,945.70 | $13,749,300 |
| 2017-09-08 | $1.38 | $1.38 | $1.25 | $1.37 | $76,618.10 | $13,714,700 |
| 2017-09-09 | $1.37 | $1.39 | $1.32 | $1.35 | $85,547.40 | $13,515,100 |
| 2017-09-10 | $1.35 | $1.35 | $1.23 | $1.26 | $77,361.00 | $12,635,400 |
| 2017-09-11 | $1.27 | $1.29 | $1.19 | $1.27 | $91,443.40 | $12,674,000 |
| 2017-09-12 | $1.27 | $1.31 | $1.24 | $1.25 | $86,826.40 | $12,460,900 |
| 2017-09-13 | $1.25 | $1.25 | $1.14 | $1.18 | $80,489.00 | $11,843,900 |
| 2017-09-14 | $1.18 | $1.20 | $0.9605 | $0.9605 | $58,854.30 | $9,605,080 |
| 2017-09-15 | $0.9635 | $1.13 | $0.8931 | $1.11 | $102,119 | $11,139,200 |
| 2017-09-16 | $1.11 | $1.21 | $1.10 | $1.13 | $77,425.10 | $11,337,400 |
| 2017-09-17 | $1.13 | $1.15 | $1.08 | $1.13 | $74,591.10 | $11,332,300 |
| 2017-09-18 | $1.13 | $1.33 | $1.13 | $1.25 | $110,453 | $12,507,700 |
| 2017-09-19 | $1.25 | $1.26 | $1.08 | $1.08 | $102,082 | $10,841,200 |
| 2017-09-20 | $1.08 | $1.11 | $1.06 | $1.07 | $71,612.20 | $10,659,400 |
| 2017-09-21 | $1.06 | $1.07 | $0.7635 | $0.9080 | $147,588 | $9,080,390 |
| 2017-09-22 | $0.9074 | $0.9835 | $0.8308 | $0.9810 | $67,450.40 | $9,810,370 |
| 2017-09-23 | $0.9796 | $1.03 | $0.9704 | $1.03 | $69,504.00 | $10,323,300 |
| 2017-09-24 | $1.03 | $1.04 | $0.9539 | $0.9871 | $87,657.90 | $9,871,260 |
| 2017-09-25 | $0.9867 | $1.06 | $0.9867 | $1.05 | $77,634.10 | $10,469,100 |
| 2017-09-26 | $1.05 | $1.05 | $0.8849 | $0.8851 | $36,498.80 | $8,851,000 |
| 2017-09-27 | $0.8839 | $1.08 | $0.8828 | $1.06 | $69,798.70 | $10,605,700 |
| 2017-09-28 | $1.11 | $1.32 | $1.00 | $1.17 | $12,998.60 | $11,726,700 |
| 2017-09-29 | $1.17 | $1.20 | $0.9921 | $0.9962 | $11,217.70 | $9,962,470 |
| 2017-09-30 | $0.9964 | $1.27 | $0.8876 | $1.03 | $19,480.20 | $10,310,400 |