BitConnect (BCC)| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Aug 22, 2017 | 116.16 | 121.95 | 106.55 | 120.44 | 6,273,350 | 754,043,000 |
| Aug 21, 2017 | 116.32 | 118.05 | 112.68 | 115.91 | 7,667,050 | 754,278,000 |
| Aug 20, 2017 | 119.53 | 119.61 | 114.63 | 116.77 | 4,730,720 | 774,327,000 |
| Aug 19, 2017 | 121.01 | 132.04 | 111.47 | 120.04 | 6,751,140 | 783,024,000 |
| Aug 18, 2017 | 117.65 | 124.19 | 115.06 | 121.08 | 7,858,910 | 760,435,000 |
| Aug 17, 2017 | 119.23 | 122.91 | 115.32 | 117.90 | 9,416,780 | 769,810,000 |
| Aug 16, 2017 | 112.38 | 119.41 | 107.07 | 119.36 | 8,065,040 | 724,865,000 |
| Aug 15, 2017 | 113.03 | 116.79 | 104.35 | 112.26 | 8,375,150 | 728,298,000 |
| Aug 14, 2017 | 103.30 | 112.83 | 98.87 | 112.73 | 7,806,160 | 664,460,000 |
| Aug 13, 2017 | 104.71 | 113.37 | 100.17 | 103.23 | 5,104,100 | 672,851,000 |
| Aug 12, 2017 | 98.88 | 106.88 | 97.91 | 104.76 | 6,396,390 | 634,327,000 |
| Aug 11, 2017 | 91.57 | 100.27 | 91.22 | 98.96 | 8,535,500 | 586,851,000 |
| Aug 10, 2017 | 85.94 | 92.18 | 85.46 | 91.54 | 8,170,850 | 550,213,000 |
| Aug 09, 2017 | 86.45 | 86.89 | 83.16 | 85.91 | 6,557,630 | 552,995,000 |
| Aug 08, 2017 | 83.13 | 87.32 | 83.03 | 86.51 | 8,050,680 | 530,677,000 |
| Aug 07, 2017 | 79.20 | 84.90 | 78.36 | 83.05 | 4,506,370 | 505,097,000 |
| Aug 06, 2017 | 79.13 | 81.21 | 75.75 | 79.32 | 3,382,890 | 504,140,000 |
| Aug 05, 2017 | 70.72 | 80.61 | 70.72 | 79.13 | 4,215,220 | 450,089,000 |
| Aug 04, 2017 | 69.41 | 71.10 | 67.85 | 70.90 | 4,766,590 | 441,261,000 |
| Aug 03, 2017 | 65.09 | 69.85 | 64.73 | 69.35 | 4,382,480 | 413,366,000 |
| Aug 02, 2017 | 50.73 | 70.30 | 49.78 | 64.93 | 3,277,460 | 321,857,000 |
| Aug 01, 2017 | 65.98 | 66.14 | 41.09 | 52.44 | 261,126 | 416,441,000 |
| Jul 31, 2017 | 61.29 | 66.64 | 57.91 | 66.14 | 1,578,510 | 386,447,000 |
| Jul 30, 2017 | 65.08 | 65.16 | 61.26 | 61.52 | 2,147,470 | 409,831,000 |
| Jul 29, 2017 | 69.08 | 69.23 | 64.04 | 64.96 | 2,912,860 | 434,587,000 |
| Jul 28, 2017 | 65.28 | 69.94 | 64.79 | 69.28 | 4,174,750 | 410,202,000 |
| Jul 27, 2017 | 63.01 | 66.09 | 62.21 | 65.09 | 3,508,340 | 395,556,000 |
| Jul 26, 2017 | 63.57 | 64.46 | 60.63 | 62.68 | 3,436,370 | 398,636,000 |
| Jul 25, 2017 | 67.01 | 67.01 | 60.14 | 63.65 | 3,566,120 | 413,094,000 |
| Jul 24, 2017 | 61.33 | 68.22 | 58.44 | 67.02 | 3,991,940 | 374,541,000 |
