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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $1.07 | $1.13 | $1.06 | $1.12 | $335,478 | $1,455,387 |
| 2019-11-02 | $1.12 | $1.15 | $1.10 | $1.14 | $313,925 | $1,490,769 |
| 2019-11-03 | $1.14 | $1.16 | $1.13 | $1.15 | $312,255 | $1,502,358 |
| 2019-11-04 | $1.15 | $1.16 | $1.13 | $1.15 | $334,977 | $1,524,842 |
| 2019-11-05 | $1.15 | $1.16 | $1.10 | $1.15 | $324,168 | $1,534,593 |
| 2019-11-06 | $1.15 | $1.16 | $1.13 | $1.15 | $313,487 | $1,527,359 |
| 2019-11-07 | $1.15 | $1.24 | $1.13 | $1.17 | $309,375 | $1,553,606 |
| 2019-11-08 | $1.17 | $1.18 | $1.13 | $1.17 | $345,222 | $1,625,798 |
| 2019-11-09 | $1.17 | $1.19 | $1.16 | $1.18 | $296,277 | $1,662,365 |
| 2019-11-10 | $1.18 | $1.18 | $1.15 | $1.17 | $290,710 | $1,660,557 |
| 2019-11-11 | $1.17 | $1.17 | $1.14 | $1.17 | $317,651 | $1,670,755 |
| 2019-11-12 | $1.17 | $1.22 | $1.16 | $1.19 | $381,435 | $1,707,260 |
| 2019-11-13 | $1.19 | $1.26 | $1.18 | $1.23 | $335,767 | $1,765,576 |
| 2019-11-14 | $1.23 | $1.26 | $1.22 | $1.24 | $331,225 | $1,774,674 |
| 2019-11-15 | $1.24 | $1.25 | $1.23 | $1.24 | $322,029 | $1,773,478 |
| 2019-11-16 | $1.24 | $1.26 | $1.23 | $1.24 | $338,630 | $1,923,806 |
| 2019-11-17 | $1.24 | $1.27 | $1.23 | $1.25 | $370,368 | $1,936,666 |
| 2019-11-18 | $1.25 | $1.28 | $1.25 | $1.27 | $343,892 | $2,014,560 |
| 2019-11-19 | $1.27 | $1.30 | $1.25 | $1.26 | $319,112 | $1,991,734 |
| 2019-11-20 | $1.26 | $1.26 | $1.18 | $1.19 | $312,093 | $1,937,672 |
| 2019-11-21 | $1.19 | $1.19 | $1.06 | $1.08 | $285,293 | $1,762,260 |
| 2019-11-22 | $1.08 | $1.10 | $0.9685 | $0.9853 | $263,997 | $1,607,073 |
| 2019-11-23 | $0.9846 | $0.9864 | $0.8667 | $0.9601 | $177,307 | $1,566,034 |
| 2019-11-24 | $0.9602 | $0.9617 | $0.8659 | $0.9189 | $149,855 | $1,520,930 |
| 2019-11-25 | $0.9185 | $0.9203 | $0.8190 | $0.8424 | $186,653 | $1,410,993 |
| 2019-11-26 | $0.8435 | $0.8469 | $0.7184 | $0.7407 | $123,969 | $1,255,648 |
| 2019-11-27 | $0.7401 | $0.7617 | $0.6652 | $0.6693 | $126,827 | $1,134,093 |
| 2019-11-28 | $0.6696 | $0.6822 | $0.5816 | $0.6015 | $107,049 | $1,019,556 |
| 2019-11-29 | $0.6011 | $0.6058 | $0.5437 | $0.5703 | $101,216 | $966,515 |
| 2019-11-30 | $0.5703 | $0.5788 | $0.5479 | $0.5652 | $94,089.33 | $958,095 |