BCAP BCAP
Xếp hạng #?
11:09:11 21/02/2018
BCAP (BCAP)
Không hoạt động
Lịch sử giá BCAP (BCAP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.03 | $1.04 | $0.9249 | $0.9322 | $13,635.80 | $9,322,480 |
| 2017-10-02 | $0.9319 | $1.06 | $0.9156 | $1.05 | $3,572.59 | $10,463,500 |
| 2017-10-03 | $1.05 | $1.18 | $0.8007 | $0.9797 | $24,656.80 | $9,797,200 |
| 2017-10-04 | $0.9820 | $1.20 | $0.8364 | $1.02 | $7,328.50 | $10,160,400 |
| 2017-10-05 | $1.02 | $1.16 | $0.8211 | $0.9458 | $343.33 | $9,457,810 |
| 2017-10-06 | $0.9460 | $0.9879 | $0.9443 | $0.9879 | $6,174.86 | $9,878,910 |
| 2017-10-07 | $0.9862 | $1.19 | $0.9754 | $1.19 | $3,329.29 | $11,852,500 |
| 2017-10-08 | $1.18 | $1.18 | $0.9880 | $0.9923 | $12,596.60 | $9,922,560 |
| 2017-10-09 | $0.9923 | $0.9925 | $0.9195 | $0.9485 | $8,254.77 | $9,484,630 |
| 2017-10-10 | $0.9508 | $0.9792 | $0.9362 | $0.9561 | $9,561.14 | $9,561,140 |
| 2017-10-11 | $0.9561 | $1.21 | $0.9556 | $1.09 | $2,255.21 | $10,899,100 |
| 2017-10-12 | $1.09 | $1.28 | $0.9985 | $1.00 | $38,200.90 | $10,013,400 |
| 2017-10-13 | $0.9994 | $1.29 | $0.9862 | $1.28 | $33,530.00 | $12,759,500 |
| 2017-10-14 | $1.28 | $1.35 | $0.1679 | $0.9794 | $57,975.30 | $9,793,700 |
| 2017-10-15 | $0.9823 | $1.16 | $0.9289 | $0.9730 | $19,713.40 | $9,729,560 |
| 2017-10-16 | $0.9755 | $1.02 | $0.9299 | $0.9516 | $16,248.40 | $9,515,640 |
| 2017-10-17 | $0.9534 | $1.12 | $0.4672 | $1.08 | $596.60 | $10,784,000 |
| 2017-10-18 | $1.08 | $1.08 | $0.8487 | $0.9013 | $287.32 | $9,012,600 |
| 2017-10-19 | $0.8992 | $0.9073 | $0.8752 | $0.8926 | $1,222.56 | $8,926,050 |
| 2017-10-20 | $0.8919 | $0.9039 | $0.8763 | $0.8804 | $284.47 | $8,804,370 |
| 2017-10-21 | $0.8793 | $0.8882 | $0.8551 | $0.8688 | $1,374.96 | $8,687,750 |
| 2017-10-22 | $0.8687 | $0.8873 | $0.8458 | $0.8546 | $5,877.83 | $8,545,930 |
| 2017-10-23 | $0.8541 | $0.9707 | $0.8349 | $0.9695 | $9,691.65 | $9,695,360 |
| 2017-10-24 | $0.9689 | $1.09 | $0.9541 | $1.04 | $18,947.70 | $10,383,100 |
| 2017-10-25 | $1.04 | $1.05 | $1.02 | $1.04 | $22.90 | $10,408,500 |
| 2017-10-26 | $1.04 | $1.08 | $0.8855 | $1.07 | $149.20 | $10,657,300 |
| 2017-10-27 | $1.07 | $1.08 | $1.02 | $1.04 | $12,146.40 | $10,381,100 |
| 2017-10-28 | $1.04 | $1.04 | $0.8686 | $0.8846 | $441.39 | $8,845,520 |
| 2017-10-29 | $0.8842 | $1.02 | $0.8825 | $0.8870 | $4,422.94 | $8,870,230 |
| 2017-10-30 | $0.8852 | $1.19 | $0.8852 | $1.19 | $1.23 | $11,898,000 |
| 2017-10-31 | $1.19 | $1.26 | $1.18 | $1.24 | $27.08 | $12,408,600 |