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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.5653 | $0.5809 | $0.5472 | $0.5604 | $100,915 | $949,884 |
| 2019-12-02 | $0.5601 | $0.5688 | $0.5381 | $0.5435 | $90,421.50 | $958,509 |
| 2019-12-03 | $0.5432 | $0.5492 | $0.4969 | $0.5047 | $91,124.02 | $890,040 |
| 2019-12-04 | $0.5053 | $0.5132 | $0.4144 | $0.4290 | $71,267.52 | $756,147 |
| 2019-12-05 | $0.4290 | $0.4298 | $0.3657 | $0.3695 | $59,829.90 | $651,707 |
| 2019-12-06 | $0.3696 | $0.3748 | $0.3398 | $0.3737 | $67,176.70 | $658,988 |
| 2019-12-07 | $0.3736 | $0.3785 | $0.3306 | $0.3777 | $63,783.66 | $665,692 |
| 2019-12-08 | $0.3777 | $0.4107 | $0.3658 | $0.3972 | $81,488.81 | $699,994 |
| 2019-12-09 | $0.3972 | $0.4572 | $0.3895 | $0.4287 | $73,027.29 | $756,122 |
| 2019-12-10 | $0.4279 | $0.4297 | $0.3822 | $0.3917 | $56,191.86 | $695,272 |
| 2019-12-11 | $0.3912 | $0.4007 | $0.3450 | $0.3544 | $47,348.19 | $629,335 |
| 2019-12-12 | $0.3543 | $0.3832 | $0.3246 | $0.3748 | $79,633.69 | $664,590 |
| 2019-12-13 | $0.3751 | $0.3817 | $0.3072 | $0.3618 | $92,523.07 | $641,281 |
| 2019-12-14 | $0.3610 | $0.3796 | $0.2943 | $0.3047 | $73,085.91 | $540,823 |
| 2019-12-15 | $0.3046 | $0.3101 | $0.2571 | $0.2752 | $62,609.88 | $488,423 |
| 2019-12-16 | $0.2752 | $0.2761 | $0.2306 | $0.2338 | $53,435.14 | $415,098 |
| 2019-12-17 | $0.2338 | $0.2349 | $0.1973 | $0.2012 | $51,581.18 | $357,157 |
| 2019-12-18 | $0.2012 | $0.2033 | $0.1602 | $0.1619 | $57,696.88 | $287,467 |
| 2019-12-19 | $0.1671 | $0.2088 | $0.1592 | $0.1836 | $67,770.90 | $325,908 |
| 2019-12-20 | $0.1836 | $0.2040 | $0.1716 | $0.2028 | $70,777.38 | $360,162 |
| 2019-12-21 | $0.2028 | $0.2811 | $0.1900 | $0.2547 | $62,572.86 | $452,246 |
| 2019-12-22 | $0.2548 | $0.3154 | $0.2184 | $0.3030 | $90,901.74 | $538,007 |
| 2019-12-23 | $0.3025 | $0.3837 | $0.2797 | $0.3472 | $81,475.92 | $616,453 |
| 2019-12-24 | $0.3464 | $0.3487 | $0.2808 | $0.2949 | $71,324.12 | $523,646 |
| 2019-12-25 | $0.2949 | $0.2963 | $0.2576 | $0.2678 | $62,868.25 | $475,477 |
| 2019-12-26 | $0.2679 | $0.2732 | $0.2448 | $0.2545 | $62,278.26 | $451,577 |
| 2019-12-27 | $0.2546 | $0.2560 | $0.2181 | $0.2260 | $56,476.93 | $401,272 |
| 2019-12-28 | $0.2260 | $0.2283 | $0.2026 | $0.2055 | $44,597.60 | $364,854 |
| 2019-12-29 | $0.2054 | $0.2101 | $0.1947 | $0.1990 | $45,598.31 | $353,183 |
| 2019-12-30 | $0.1987 | $0.2018 | $0.1758 | $0.1902 | $47,311.88 | $337,794 |
| 2019-12-31 | $0.1905 | $0.2072 | $0.1733 | $0.1869 | $41,811.06 | $331,701 |