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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.3751 | $0.4009 | $0.2263 | $0.2542 | $61,902.43 | $451,427 |
| 2020-05-02 | $0.2542 | $0.3324 | $0.2509 | $0.3251 | $74,631.77 | $577,227 |
| 2020-05-03 | $0.3252 | $0.3265 | $0.2804 | $0.2987 | $69,812.71 | $530,367 |
| 2020-05-04 | $0.2983 | $0.3446 | $0.2974 | $0.3006 | $76,955.22 | $533,819 |
| 2020-05-05 | $0.3007 | $0.3008 | $0.2819 | $0.2885 | $82,564.07 | $512,223 |
| 2020-05-06 | $0.2878 | $0.2978 | $0.2321 | $0.2408 | $67,334.64 | $427,548 |
| 2020-05-07 | $0.2408 | $0.2611 | $0.2220 | $0.2330 | $72,016.82 | $413,702 |
| 2020-05-08 | $0.2330 | $0.2933 | $0.2288 | $0.2474 | $83,486.15 | $439,364 |
| 2020-05-09 | $0.2477 | $0.2991 | $0.2471 | $0.2988 | $73,837.21 | $530,507 |
| 2020-05-10 | $0.2989 | $0.3170 | $0.2770 | $0.3116 | $73,820.47 | $553,273 |
| 2020-05-11 | $0.3114 | $0.3138 | $0.2862 | $0.2996 | $68,615.26 | $531,975 |
| 2020-05-12 | $0.2990 | $0.2993 | $0.2675 | $0.2721 | $68,728.29 | $483,204 |
| 2020-05-13 | $0.2718 | $0.2725 | $0.2329 | $0.2428 | $56,626.11 | $431,198 |
| 2020-05-14 | $0.2428 | $0.2506 | $0.2198 | $0.2410 | $47,061.03 | $427,905 |
| 2020-05-15 | $0.2411 | $0.2559 | $0.2371 | $0.2497 | $52,210.99 | $443,357 |
| 2020-05-16 | $0.2495 | $0.2572 | $0.2430 | $0.2478 | $49,746.77 | $439,969 |
| 2020-05-17 | $0.2481 | $0.2548 | $0.2463 | $0.2498 | $48,651.96 | $443,655 |
| 2020-05-18 | $0.2499 | $0.2507 | $0.2297 | $0.2352 | $47,614.88 | $417,603 |
| 2020-05-19 | $0.2348 | $0.2372 | $0.1995 | $0.2027 | $37,464.41 | $359,879 |
| 2020-05-20 | $0.2026 | $0.2277 | $0.2021 | $0.2239 | $45,228.69 | $397,633 |
| 2020-05-21 | $0.2236 | $0.2302 | $0.2193 | $0.2251 | $45,563.60 | $399,713 |
| 2020-05-22 | $0.2252 | $0.2854 | $0.2241 | $0.2650 | $62,881.86 | $470,617 |
| 2020-05-23 | $0.2652 | $0.3761 | $0.2584 | $0.3761 | $91,150.22 | $667,904 |
| 2020-05-24 | $0.3760 | $0.4203 | $0.3352 | $0.4041 | $82,969.03 | $717,560 |
| 2020-05-25 | $0.4034 | $0.4193 | $0.3844 | $0.3846 | $83,776.09 | $682,928 |
| 2020-05-26 | $0.3864 | $0.4018 | $0.3265 | $0.3318 | $75,307.68 | $589,229 |
| 2020-05-27 | $0.3318 | $0.3621 | $0.3296 | $0.3593 | $79,563.22 | $638,000 |
| 2020-05-28 | $0.3591 | $0.3620 | $0.3513 | $0.3554 | $77,035.07 | $631,064 |
| 2020-05-29 | $0.3559 | $0.3764 | $0.3465 | $0.3637 | $93,968.16 | $645,778 |
| 2020-05-30 | $0.3636 | $0.4494 | $0.3615 | $0.4385 | $100,067 | $778,661 |
| 2020-05-31 | $0.4390 | $0.4402 | $0.3826 | $0.4073 | $113,823 | $723,282 |