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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.07454 | $0.08702 | $0.06339 | $0.06542 | $31,990.19 | $116,171 |
| 2020-03-02 | $0.06546 | $0.1004 | $0.06236 | $0.06718 | $33,288.45 | $119,244 |
| 2020-03-03 | $0.06713 | $0.07935 | $0.06704 | $0.07873 | $35,478.84 | $139,800 |
| 2020-03-04 | $0.07870 | $0.07941 | $0.07310 | $0.07558 | $37,148.23 | $134,203 |
| 2020-03-05 | $0.07551 | $0.08304 | $0.06696 | $0.07997 | $35,184.54 | $142,001 |
| 2020-03-06 | $0.07997 | $0.08550 | $0.07676 | $0.08316 | $37,108.74 | $147,672 |
| 2020-03-07 | $0.08302 | $0.09098 | $0.08264 | $0.08728 | $28,870.85 | $154,984 |
| 2020-03-08 | $0.08728 | $0.09053 | $0.07993 | $0.08578 | $24,964.19 | $152,318 |
| 2020-03-09 | $0.08578 | $0.08697 | $0.08361 | $0.08423 | $19,232.58 | $149,566 |
| 2020-03-10 | $0.08420 | $0.08637 | $0.07418 | $0.08320 | $17,635.00 | $147,747 |
| 2020-03-11 | $0.08316 | $0.08318 | $0.07317 | $0.07978 | $21,749.54 | $141,664 |
| 2020-03-12 | $0.07984 | $0.08667 | $0.07568 | $0.08475 | $21,636.12 | $150,494 |
| 2020-03-13 | $0.08477 | $0.08697 | $0.06998 | $0.07290 | $21,186.88 | $129,455 |
| 2020-03-14 | $0.07284 | $0.07725 | $0.07102 | $0.07316 | $21,431.50 | $129,906 |
| 2020-03-15 | $0.07316 | $0.07709 | $0.07073 | $0.07358 | $22,684.05 | $130,654 |
| 2020-03-16 | $0.07343 | $0.07804 | $0.07138 | $0.07340 | $20,941.18 | $130,344 |
| 2020-03-17 | $0.07316 | $0.07507 | $0.06561 | $0.06621 | $19,664.01 | $117,575 |
| 2020-03-18 | $0.06620 | $0.06934 | $0.06222 | $0.06639 | $19,771.17 | $117,893 |
| 2020-03-19 | $0.06639 | $0.07143 | $0.06591 | $0.07092 | $21,058.24 | $125,925 |
| 2020-03-20 | $0.07091 | $0.07352 | $0.06797 | $0.06943 | $21,549.63 | $123,291 |
| 2020-03-21 | $0.06943 | $0.07148 | $0.06830 | $0.07005 | $21,031.26 | $124,385 |
| 2020-03-22 | $0.07001 | $0.07075 | $0.06594 | $0.06700 | $20,042.58 | $118,964 |
| 2020-03-23 | $0.06700 | $0.07267 | $0.06629 | $0.07065 | $20,843.17 | $125,462 |
| 2020-03-24 | $0.07097 | $0.07895 | $0.07050 | $0.07720 | $22,550.15 | $137,087 |
| 2020-03-25 | $0.07709 | $0.07937 | $0.07475 | $0.07826 | $20,865.35 | $138,970 |
| 2020-03-26 | $0.07826 | $0.08355 | $0.07445 | $0.07842 | $17,128.42 | $139,243 |
| 2020-03-27 | $0.07826 | $0.07951 | $0.06632 | $0.07857 | $20,136.85 | $139,513 |
| 2020-03-28 | $0.07844 | $0.07943 | $0.07029 | $0.07348 | $19,046.74 | $130,484 |
| 2020-03-29 | $0.07351 | $0.07680 | $0.06931 | $0.07157 | $17,005.95 | $127,088 |
| 2020-03-30 | $0.07160 | $0.07466 | $0.06598 | $0.06969 | $17,087.28 | $123,755 |
| 2020-03-31 | $0.06986 | $0.07127 | $0.06804 | $0.06916 | $17,968.33 | $122,806 |