Basiscoin Share BCS
Xếp hạng #?
16:42:25 14/06/2021
Basiscoin Share (BCS)
Không theo dõi
Lịch sử giá Basiscoin Share (BCS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $277.14 | $369.87 | $226.04 | $251.86 | $7,531,175 | $0 |
| 2021-01-02 | $251.87 | $365.01 | $229.29 | $272.82 | $11,959,820 | $0 |
| 2021-01-03 | $272.86 | $541.06 | $172.05 | $198.32 | $27,779,145 | $0 |
| 2021-01-04 | $198.32 | $198.33 | $2.68 | $2.72 | $9,181,666 | $0 |
| 2021-01-05 | $2.72 | $14.92 | $1.95 | $3.02 | $543,650 | $0 |
| 2021-01-06 | $3.02 | $6.38 | $2.53 | $5.01 | $237,476 | $0 |
| 2021-01-07 | $5.01 | $5.33 | $2.87 | $3.22 | $122,864 | $0 |
| 2021-01-08 | $3.22 | $3.34 | $1.94 | $3.31 | $84,042.55 | $0 |
| 2021-01-09 | $3.31 | $3.31 | $2.05 | $2.42 | $83,925.18 | $0 |
| 2021-01-10 | $2.42 | $2.85 | $0.6282 | $1.41 | $122,554 | $0 |
| 2021-01-11 | $1.41 | $1.62 | $1.02 | $1.22 | $77,114.15 | $0 |
| 2021-01-12 | $1.22 | $1.24 | $0.9396 | $0.9629 | $71,616.06 | $0 |
| 2021-01-13 | $0.9629 | $1.01 | $0.7309 | $0.8431 | $63,133.90 | $0 |
| 2021-01-14 | $0.8431 | $0.8624 | $0.4647 | $0.4754 | $50,271.30 | $0 |
| 2021-01-15 | $0.4754 | $0.4975 | $0.3601 | $0.4925 | $76,859.75 | $0 |
| 2021-01-16 | $0.4925 | $0.5145 | $0.3906 | $0.4559 | $66,038.94 | $0 |
| 2021-01-17 | $0.4559 | $0.4730 | $0.2889 | $0.3193 | $50,526.92 | $0 |
| 2021-01-18 | $0.3193 | $0.7372 | $0.2313 | $0.3016 | $55,091.61 | $0 |
| 2021-01-19 | $0.3016 | $0.3126 | $0.2867 | $0.2989 | $58,805.64 | $0 |
| 2021-01-20 | $0.2989 | $0.2992 | $0.2685 | $0.2784 | $55,414.84 | $0 |
| 2021-01-21 | $0.2784 | $0.2957 | $0.1652 | $0.1882 | $46,418.19 | $0 |
| 2021-01-22 | $0.1882 | $0.2337 | $0.1853 | $0.2202 | $87,851.07 | $0 |
| 2021-01-23 | $0.2202 | $0.2202 | $0.1915 | $0.1979 | $93,482.10 | $0 |
| 2021-01-24 | $0.1979 | $0.1986 | $0.1752 | $0.1787 | $110,780 | $0 |
| 2021-01-25 | $0.1787 | $0.1801 | $0.1750 | $0.1777 | $105,236 | $0 |
| 2021-01-26 | $0.1777 | $0.1802 | $0.1751 | $0.1780 | $100,465 | $0 |
| 2021-01-27 | $0.1780 | $0.1799 | $0.1656 | $0.1735 | $109,019 | $0 |
| 2021-01-28 | $0.1735 | $0.1735 | $0.1388 | $0.1417 | $98,210.96 | $0 |
| 2021-01-29 | $0.1417 | $0.1437 | $0.1171 | $0.1255 | $83,864.12 | $0 |
| 2021-01-30 | $0.1255 | $0.1947 | $0.1198 | $0.1877 | $132,765 | $0 |
| 2021-01-31 | $0.1877 | $0.1928 | $0.1774 | $0.1918 | $120,899 | $0 |