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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.2716 | $0.3113 | $0.2572 | $0.2699 | $13,671.02 | $479,188 |
| 2020-08-02 | $0.2700 | $0.2862 | $0.2407 | $0.2611 | $11,867.48 | $463,616 |
| 2020-08-03 | $0.2600 | $0.2881 | $0.2600 | $0.2771 | $13,425.26 | $492,077 |
| 2020-08-04 | $0.2771 | $0.2860 | $0.2446 | $0.2567 | $12,883.92 | $455,829 |
| 2020-08-05 | $0.2567 | $0.2679 | $0.2567 | $0.2592 | $14,322.79 | $460,231 |
| 2020-08-06 | $0.2592 | $0.2601 | $0.1829 | $0.1918 | $11,023.36 | $340,616 |
| 2020-08-07 | $0.1917 | $0.2147 | $0.1832 | $0.2087 | $11,648.23 | $370,583 |
| 2020-08-08 | $0.2083 | $0.2105 | $0.1983 | $0.1995 | $10,720.61 | $354,212 |
| 2020-08-09 | $0.1994 | $0.2102 | $0.1955 | $0.1994 | $11,070.96 | $354,110 |
| 2020-08-10 | $0.1994 | $0.2168 | $0.1975 | $0.2113 | $11,807.04 | $375,146 |
| 2020-08-11 | $0.2112 | $0.2116 | $0.1974 | $0.2005 | $11,306.69 | $356,034 |
| 2020-08-12 | $0.2002 | $0.2103 | $0.1959 | $0.2012 | $10,893.00 | $357,237 |
| 2020-08-13 | $0.2014 | $0.2212 | $0.1901 | $0.2116 | $9,881.10 | $375,800 |
| 2020-08-14 | $0.2118 | $0.2140 | $0.1992 | $0.2023 | $9,582.41 | $359,286 |
| 2020-08-15 | $0.2023 | $0.2076 | $0.1914 | $0.1941 | $7,837.12 | $344,689 |
| 2020-08-16 | $0.1943 | $0.2105 | $0.1930 | $0.2033 | $7,472.01 | $361,038 |
| 2020-08-17 | $0.2033 | $0.2048 | $0.1939 | $0.1977 | $9,346.60 | $351,021 |
| 2020-08-18 | $0.1979 | $0.2099 | $0.1958 | $0.1994 | $5,797.65 | $354,001 |
| 2020-08-19 | $0.1994 | $0.2061 | $0.1920 | $0.1982 | $11,685.66 | $351,867 |
| 2020-08-20 | $0.1982 | $0.1983 | $0.1907 | $0.1914 | $11,226.40 | $339,807 |
| 2020-08-21 | $0.1915 | $0.1961 | $0.1909 | $0.1947 | $13,102.58 | $345,743 |
| 2020-08-22 | $0.1944 | $0.1953 | $0.1801 | $0.1838 | $11,556.86 | $326,421 |
| 2020-08-23 | $0.1839 | $0.1845 | $0.1630 | $0.1650 | $10,015.34 | $293,027 |
| 2020-08-24 | $0.1651 | $0.1781 | $0.1636 | $0.1721 | $8,328.04 | $305,651 |
| 2020-08-25 | $0.1723 | $0.1854 | $0.1542 | $0.1611 | $9,604.63 | $286,034 |
| 2020-08-26 | $0.1607 | $0.1643 | $0.1534 | $0.1544 | $10,809.99 | $274,115 |
| 2020-08-27 | $0.1542 | $0.1716 | $0.1382 | $0.1456 | $11,676.02 | $258,592 |
| 2020-08-28 | $0.1455 | $0.1504 | $0.1307 | $0.1417 | $9,891.54 | $251,540 |
| 2020-08-29 | $0.1414 | $0.1581 | $0.1337 | $0.1416 | $8,745.60 | $251,436 |
| 2020-08-30 | $0.1364 | $0.1454 | $0.1360 | $0.1398 | $10,792.87 | $248,333 |
| 2020-08-31 | $0.1400 | $0.1439 | $0.1323 | $0.1405 | $8,135.14 | $249,481 |