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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.1870 | $0.1900 | $0.1750 | $0.1824 | $42,449.07 | $323,674 |
| 2020-01-02 | $0.1771 | $0.1891 | $0.1752 | $0.1847 | $40,334.79 | $328,026 |
| 2020-01-03 | $0.1857 | $0.1917 | $0.1749 | $0.1842 | $41,236.24 | $327,041 |
| 2020-01-04 | $0.1842 | $0.1847 | $0.1744 | $0.1780 | $45,632.50 | $316,035 |
| 2020-01-05 | $0.1779 | $0.1795 | $0.1692 | $0.1706 | $40,509.28 | $302,968 |
| 2020-01-06 | $0.1706 | $0.1738 | $0.1610 | $0.1683 | $43,787.90 | $298,796 |
| 2020-01-07 | $0.1683 | $0.1730 | $0.1561 | $0.1561 | $44,638.50 | $277,181 |
| 2020-01-08 | $0.1561 | $0.1631 | $0.1491 | $0.1545 | $48,589.49 | $274,328 |
| 2020-01-09 | $0.1545 | $0.1578 | $0.1458 | $0.1488 | $30,563.73 | $264,148 |
| 2020-01-10 | $0.1485 | $0.1506 | $0.1360 | $0.1472 | $40,600.62 | $261,365 |
| 2020-01-11 | $0.1472 | $0.1479 | $0.1160 | $0.1303 | $39,092.84 | $231,378 |
| 2020-01-12 | $0.1302 | $0.1352 | $0.1156 | $0.1313 | $35,850.48 | $233,025 |
| 2020-01-13 | $0.1314 | $0.1500 | $0.1213 | $0.1493 | $32,851.74 | $265,053 |
| 2020-01-14 | $0.1492 | $0.1502 | $0.1250 | $0.1262 | $33,180.05 | $224,133 |
| 2020-01-15 | $0.1259 | $0.1338 | $0.1222 | $0.1263 | $32,033.85 | $224,208 |
| 2020-01-16 | $0.1267 | $0.1299 | $0.1210 | $0.1231 | $30,520.80 | $218,607 |
| 2020-01-17 | $0.1233 | $0.1246 | $0.1191 | $0.1203 | $30,620.94 | $213,689 |
| 2020-01-18 | $0.1204 | $0.1220 | $0.1189 | $0.1202 | $27,166.35 | $213,453 |
| 2020-01-19 | $0.1201 | $0.1232 | $0.1166 | $0.1208 | $31,276.67 | $214,422 |
| 2020-01-20 | $0.1208 | $0.1261 | $0.1167 | $0.1182 | $30,378.09 | $209,861 |
| 2020-01-21 | $0.1180 | $0.1236 | $0.1174 | $0.1236 | $31,215.36 | $219,561 |
| 2020-01-22 | $0.1236 | $0.1246 | $0.1200 | $0.1214 | $29,648.00 | $215,506 |
| 2020-01-23 | $0.1213 | $0.1225 | $0.1198 | $0.1205 | $29,692.48 | $213,997 |
| 2020-01-24 | $0.1205 | $0.1215 | $0.1096 | $0.1165 | $28,435.02 | $206,833 |
| 2020-01-25 | $0.1165 | $0.1171 | $0.1127 | $0.1135 | $28,647.65 | $201,539 |
| 2020-01-26 | $0.1135 | $0.1143 | $0.1061 | $0.1121 | $28,104.43 | $199,086 |
| 2020-01-27 | $0.1121 | $0.1181 | $0.1057 | $0.1119 | $34,872.25 | $198,653 |
| 2020-01-28 | $0.1119 | $0.1120 | $0.1014 | $0.1034 | $26,287.15 | $183,583 |
| 2020-01-29 | $0.1033 | $0.1088 | $0.1012 | $0.1037 | $26,776.15 | $184,117 |
| 2020-01-30 | $0.1037 | $0.1077 | $0.09867 | $0.1003 | $24,549.72 | $178,018 |
| 2020-01-31 | $0.1001 | $0.1007 | $0.09071 | $0.09108 | $21,150.24 | $161,726 |