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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.3715 | $0.3766 | $0.3485 | $0.3684 | $92,609.21 | $654,108 |
| 2020-07-02 | $0.3692 | $0.3841 | $0.3673 | $0.3769 | $89,238.80 | $669,348 |
| 2020-07-03 | $0.3770 | $0.3812 | $0.3543 | $0.3571 | $88,127.44 | $634,055 |
| 2020-07-04 | $0.3567 | $0.3765 | $0.3561 | $0.3765 | $91,130.60 | $668,613 |
| 2020-07-05 | $0.3761 | $0.3832 | $0.3648 | $0.3793 | $93,494.21 | $673,554 |
| 2020-07-06 | $0.3793 | $0.3867 | $0.3577 | $0.3609 | $90,595.97 | $640,901 |
| 2020-07-07 | $0.3606 | $0.3745 | $0.3522 | $0.3721 | $95,888.81 | $660,758 |
| 2020-07-08 | $0.3721 | $0.3907 | $0.3708 | $0.3797 | $107,738 | $674,289 |
| 2020-07-09 | $0.3795 | $0.3971 | $0.3714 | $0.3722 | $105,082 | $660,944 |
| 2020-07-10 | $0.3722 | $0.3899 | $0.3712 | $0.3781 | $98,287.78 | $671,331 |
| 2020-07-11 | $0.3782 | $0.3812 | $0.3706 | $0.3728 | $104,438 | $661,979 |
| 2020-07-12 | $0.3729 | $0.3806 | $0.3302 | $0.3484 | $32,503.63 | $618,718 |
| 2020-07-13 | $0.3484 | $0.3617 | $0.3196 | $0.3371 | $21,061.06 | $598,623 |
| 2020-07-14 | $0.3371 | $0.3617 | $0.3155 | $0.3295 | $18,574.74 | $585,164 |
| 2020-07-15 | $0.3294 | $0.3358 | $0.3099 | $0.3285 | $16,658.45 | $583,324 |
| 2020-07-16 | $0.3283 | $0.3459 | $0.3135 | $0.3396 | $24,361.02 | $603,084 |
| 2020-07-17 | $0.3407 | $0.3729 | $0.3333 | $0.3678 | $23,296.28 | $653,193 |
| 2020-07-18 | $0.3679 | $0.3777 | $0.3422 | $0.3475 | $23,931.08 | $617,081 |
| 2020-07-19 | $0.3475 | $0.3621 | $0.3365 | $0.3611 | $23,245.98 | $641,248 |
| 2020-07-20 | $0.3611 | $0.3626 | $0.3101 | $0.3131 | $23,132.96 | $555,889 |
| 2020-07-21 | $0.3132 | $0.3365 | $0.2925 | $0.3031 | $20,007.07 | $538,306 |
| 2020-07-22 | $0.3031 | $0.3246 | $0.2697 | $0.3109 | $19,305.53 | $552,099 |
| 2020-07-23 | $0.3109 | $0.3135 | $0.2808 | $0.2823 | $22,716.39 | $501,272 |
| 2020-07-24 | $0.2823 | $0.3267 | $0.2811 | $0.3094 | $19,225.68 | $549,457 |
| 2020-07-25 | $0.3096 | $0.3113 | $0.2815 | $0.2838 | $20,045.90 | $503,919 |
| 2020-07-26 | $0.2837 | $0.3269 | $0.2836 | $0.2964 | $19,351.07 | $526,243 |
| 2020-07-27 | $0.2963 | $0.3199 | $0.2920 | $0.2942 | $18,134.75 | $522,406 |
| 2020-07-28 | $0.2935 | $0.2985 | $0.2821 | $0.2985 | $17,934.18 | $530,099 |
| 2020-07-29 | $0.2997 | $0.2997 | $0.2713 | $0.2785 | $17,767.26 | $494,577 |
| 2020-07-30 | $0.2785 | $0.2895 | $0.2661 | $0.2673 | $17,993.63 | $474,597 |
| 2020-07-31 | $0.2673 | $0.3292 | $0.2630 | $0.2720 | $15,150.45 | $482,945 |