Business Credit Substitute BCS
Xếp hạng #?
19:05:08 20/01/2021
Business Credit Substitute (BCS)
Không theo dõi
Lịch sử giá Business Credit Substitute (BCS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $1.54 | $1.95 | $1.40 | $1.63 | $115,287 | $1,328,966 |
| 2019-10-02 | $1.63 | $1.63 | $1.40 | $1.44 | $93,879.19 | $1,174,519 |
| 2019-10-03 | $1.44 | $1.45 | $1.36 | $1.40 | $101,909 | $1,141,408 |
| 2019-10-04 | $1.40 | $1.41 | $1.35 | $1.37 | $108,806 | $1,117,882 |
| 2019-10-05 | $1.37 | $1.38 | $1.34 | $1.35 | $114,656 | $1,099,544 |
| 2019-10-06 | $1.35 | $1.37 | $1.33 | $1.36 | $100,255 | $1,106,911 |
| 2019-10-07 | $1.36 | $1.36 | $1.30 | $1.33 | $49,539.40 | $1,085,005 |
| 2019-10-08 | $1.33 | $1.33 | $1.22 | $1.24 | $124,566 | $1,010,279 |
| 2019-10-09 | $1.24 | $1.31 | $1.15 | $1.23 | $129,609 | $999,924 |
| 2019-10-10 | $1.24 | $1.27 | $1.12 | $1.18 | $154,192 | $965,218 |
| 2019-10-11 | $1.18 | $1.24 | $0.9762 | $1.00 | $154,417 | $817,349 |
| 2019-10-12 | $1.01 | $1.02 | $0.8262 | $0.9046 | $79,413.53 | $737,003 |
| 2019-10-13 | $0.9049 | $0.9230 | $0.7296 | $0.7540 | $53,978.20 | $614,377 |
| 2019-10-14 | $0.7540 | $0.8278 | $0.6755 | $0.7378 | $100,909 | $715,905 |
| 2019-10-15 | $0.7377 | $0.7626 | $0.6983 | $0.7245 | $78,443.17 | $719,200 |
| 2019-10-16 | $0.7245 | $0.8601 | $0.7245 | $0.7789 | $147,636 | $788,014 |
| 2019-10-17 | $0.7990 | $0.8939 | $0.7989 | $0.8722 | $143,286 | $899,645 |
| 2019-10-18 | $0.8726 | $0.9651 | $0.8726 | $0.9454 | $220,416 | $993,488 |
| 2019-10-19 | $0.9583 | $0.9922 | $0.8790 | $0.9094 | $173,100 | $956,422 |
| 2019-10-20 | $0.9091 | $0.9105 | $0.7898 | $0.8331 | $133,386 | $876,162 |
| 2019-10-21 | $0.8343 | $0.8658 | $0.7759 | $0.7991 | $123,841 | $840,195 |
| 2019-10-22 | $0.7991 | $0.8693 | $0.7871 | $0.8642 | $213,390 | $947,513 |
| 2019-10-23 | $0.8642 | $0.9062 | $0.8619 | $0.8695 | $200,690 | $971,768 |
| 2019-10-24 | $0.8723 | $0.8978 | $0.8723 | $0.8810 | $216,858 | $984,655 |
| 2019-10-25 | $0.8810 | $0.8810 | $0.8469 | $0.8626 | $205,847 | $998,512 |
| 2019-10-26 | $0.8633 | $0.8916 | $0.8448 | $0.8688 | $211,347 | $1,023,050 |
| 2019-10-27 | $0.8688 | $0.9070 | $0.8613 | $0.8946 | $179,029 | $1,053,437 |
| 2019-10-28 | $0.8949 | $0.9445 | $0.8752 | $0.9342 | $248,837 | $1,118,788 |
| 2019-10-29 | $0.9342 | $1.01 | $0.9289 | $0.9941 | $303,831 | $1,190,584 |
| 2019-10-30 | $0.9926 | $1.07 | $0.9863 | $1.04 | $321,260 | $1,249,741 |
| 2019-10-31 | $1.04 | $1.10 | $1.04 | $1.07 | $299,585 | $1,321,764 |