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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.4077 | $0.4722 | $0.4029 | $0.4638 | $131,196 | $823,534 |
| 2020-06-02 | $0.4636 | $0.4785 | $0.4385 | $0.4446 | $147,109 | $789,491 |
| 2020-06-03 | $0.4446 | $0.4849 | $0.4350 | $0.4749 | $158,815 | $843,314 |
| 2020-06-04 | $0.4752 | $0.4789 | $0.4190 | $0.4363 | $146,767 | $774,789 |
| 2020-06-05 | $0.4363 | $0.4678 | $0.4213 | $0.4359 | $143,687 | $774,108 |
| 2020-06-06 | $0.4364 | $0.4497 | $0.4169 | $0.4214 | $135,312 | $748,363 |
| 2020-06-07 | $0.4214 | $0.4295 | $0.3929 | $0.3957 | $124,341 | $702,563 |
| 2020-06-08 | $0.3957 | $0.4102 | $0.3943 | $0.4046 | $113,615 | $718,454 |
| 2020-06-09 | $0.4053 | $0.4115 | $0.3863 | $0.3900 | $133,362 | $692,483 |
| 2020-06-10 | $0.3903 | $0.4067 | $0.3877 | $0.3993 | $123,509 | $709,088 |
| 2020-06-11 | $0.4005 | $0.4240 | $0.3942 | $0.4020 | $122,669 | $713,854 |
| 2020-06-12 | $0.4023 | $0.4246 | $0.4021 | $0.4242 | $111,494 | $753,215 |
| 2020-06-13 | $0.4250 | $0.4250 | $0.4006 | $0.4089 | $114,337 | $726,158 |
| 2020-06-14 | $0.4070 | $0.4130 | $0.3908 | $0.3919 | $120,027 | $695,845 |
| 2020-06-15 | $0.3919 | $0.4025 | $0.3824 | $0.4021 | $124,415 | $713,989 |
| 2020-06-16 | $0.4017 | $0.4050 | $0.3690 | $0.3908 | $136,741 | $694,012 |
| 2020-06-17 | $0.3907 | $0.4166 | $0.3850 | $0.4109 | $123,109 | $729,576 |
| 2020-06-18 | $0.4108 | $0.4131 | $0.4007 | $0.4077 | $119,053 | $724,003 |
| 2020-06-19 | $0.4077 | $0.4115 | $0.3925 | $0.4062 | $118,644 | $721,296 |
| 2020-06-20 | $0.4065 | $0.4212 | $0.4003 | $0.4058 | $106,178 | $720,662 |
| 2020-06-21 | $0.4065 | $0.4116 | $0.3947 | $0.4029 | $110,271 | $715,362 |
| 2020-06-22 | $0.4028 | $0.4039 | $0.3812 | $0.3960 | $101,363 | $703,140 |
| 2020-06-23 | $0.3962 | $0.4009 | $0.3881 | $0.3919 | $96,901.34 | $695,877 |
| 2020-06-24 | $0.3910 | $0.3918 | $0.3797 | $0.3882 | $93,397.62 | $689,369 |
| 2020-06-25 | $0.3794 | $0.3835 | $0.3562 | $0.3674 | $82,534.56 | $652,420 |
| 2020-06-26 | $0.3668 | $0.3743 | $0.3404 | $0.3702 | $84,958.53 | $657,346 |
| 2020-06-27 | $0.3702 | $0.3741 | $0.3533 | $0.3533 | $63,538.61 | $627,399 |
| 2020-06-28 | $0.3533 | $0.3555 | $0.3172 | $0.3343 | $74,526.07 | $593,615 |
| 2020-06-29 | $0.3334 | $0.3723 | $0.3028 | $0.3686 | $95,780.83 | $654,564 |
| 2020-06-30 | $0.3684 | $0.3930 | $0.3644 | $0.3711 | $93,858.97 | $658,976 |