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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.06916 | $0.07109 | $0.06663 | $0.06873 | $16,991.18 | $122,050 |
| 2020-04-02 | $0.06900 | $0.07142 | $0.06645 | $0.06872 | $18,832.21 | $122,026 |
| 2020-04-03 | $0.06878 | $0.07223 | $0.06704 | $0.07152 | $17,306.27 | $126,997 |
| 2020-04-04 | $0.07175 | $0.07340 | $0.06980 | $0.07236 | $14,222.22 | $128,487 |
| 2020-04-05 | $0.07234 | $0.08010 | $0.07234 | $0.07544 | $20,956.66 | $133,956 |
| 2020-04-06 | $0.07540 | $0.07647 | $0.07220 | $0.07519 | $22,384.54 | $133,520 |
| 2020-04-07 | $0.07529 | $0.07660 | $0.07050 | $0.07592 | $21,623.69 | $134,811 |
| 2020-04-08 | $0.07597 | $0.08139 | $0.07040 | $0.07787 | $31,849.22 | $138,272 |
| 2020-04-09 | $0.07760 | $0.09543 | $0.07675 | $0.09521 | $32,599.39 | $169,064 |
| 2020-04-10 | $0.09523 | $0.09527 | $0.08708 | $0.08824 | $34,847.55 | $156,691 |
| 2020-04-11 | $0.08824 | $0.09307 | $0.08648 | $0.09174 | $31,301.23 | $162,899 |
| 2020-04-12 | $0.09173 | $0.09423 | $0.09023 | $0.09327 | $33,918.28 | $165,619 |
| 2020-04-13 | $0.09319 | $0.1020 | $0.09190 | $0.09978 | $35,642.48 | $177,180 |
| 2020-04-14 | $0.09978 | $0.1004 | $0.09735 | $0.09823 | $32,688.49 | $174,427 |
| 2020-04-15 | $0.09826 | $0.1006 | $0.07956 | $0.09188 | $29,321.21 | $163,150 |
| 2020-04-16 | $0.09183 | $0.09302 | $0.08301 | $0.08702 | $27,653.38 | $154,529 |
| 2020-04-17 | $0.08694 | $0.09009 | $0.07858 | $0.08716 | $28,474.48 | $154,763 |
| 2020-04-18 | $0.08716 | $0.08870 | $0.08374 | $0.08426 | $26,039.02 | $149,625 |
| 2020-04-19 | $0.08431 | $0.08900 | $0.08377 | $0.08801 | $20,113.49 | $156,288 |
| 2020-04-20 | $0.08786 | $0.1075 | $0.08786 | $0.1057 | $30,873.60 | $187,726 |
| 2020-04-21 | $0.1060 | $0.1068 | $0.08771 | $0.1011 | $27,843.87 | $179,499 |
| 2020-04-22 | $0.1012 | $0.1032 | $0.09231 | $0.09279 | $29,334.37 | $164,761 |
| 2020-04-23 | $0.09469 | $0.09858 | $0.08983 | $0.09219 | $30,006.52 | $163,700 |
| 2020-04-24 | $0.09231 | $0.1045 | $0.09117 | $0.09567 | $31,246.32 | $169,889 |
| 2020-04-25 | $0.09570 | $0.1002 | $0.09130 | $0.09434 | $27,224.22 | $167,527 |
| 2020-04-26 | $0.09415 | $0.1186 | $0.09375 | $0.1098 | $31,732.47 | $194,887 |
| 2020-04-27 | $0.1098 | $0.1170 | $0.1077 | $0.1085 | $30,672.83 | $192,688 |
| 2020-04-28 | $0.1085 | $0.1225 | $0.1076 | $0.1190 | $34,535.96 | $211,291 |
| 2020-04-29 | $0.1187 | $0.1530 | $0.1045 | $0.1511 | $33,366.89 | $268,390 |
| 2020-04-30 | $0.1511 | $0.3916 | $0.1424 | $0.3751 | $90,312.85 | $666,003 |