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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1405 | $0.1421 | $0.1342 | $0.1401 | $8,021.02 | $248,784 |
| 2020-09-02 | $0.1403 | $0.1403 | $0.1136 | $0.1300 | $7,686.83 | $230,844 |
| 2020-09-03 | $0.1307 | $0.1410 | $0.1136 | $0.1392 | $9,819.69 | $247,222 |
| 2020-09-04 | $0.1390 | $0.1658 | $0.1370 | $0.1606 | $9,693.09 | $285,258 |
| 2020-09-05 | $0.1606 | $0.1763 | $0.1525 | $0.1610 | $6,946.12 | $285,963 |
| 2020-09-06 | $0.1610 | $0.1722 | $0.1519 | $0.1624 | $3,932.36 | $288,356 |
| 2020-09-07 | $0.1624 | $0.1730 | $0.1550 | $0.1565 | $2,601.28 | $277,940 |
| 2020-09-08 | $0.1560 | $0.1691 | $0.1525 | $0.1630 | $8,092.04 | $289,479 |
| 2020-09-09 | $0.1631 | $0.1719 | $0.1498 | $0.1625 | $7,559.42 | $288,602 |
| 2020-09-10 | $0.1625 | $0.1672 | $0.1501 | $0.1584 | $8,316.83 | $281,301 |
| 2020-09-11 | $0.1584 | $0.1643 | $0.1523 | $0.1583 | $7,956.60 | $281,081 |
| 2020-09-12 | $0.1581 | $0.1652 | $0.1505 | $0.1542 | $8,934.94 | $273,756 |
| 2020-09-13 | $0.1542 | $0.1626 | $0.1506 | $0.1585 | $8,488.30 | $281,405 |
| 2020-09-14 | $0.1585 | $0.1645 | $0.1547 | $0.1614 | $7,778.80 | $286,659 |
| 2020-09-15 | $0.1614 | $0.1642 | $0.1500 | $0.1566 | $5,777.25 | $278,143 |
| 2020-09-16 | $0.1565 | $0.1645 | $0.1544 | $0.1620 | $9,325.81 | $287,714 |
| 2020-09-17 | $0.1621 | $0.1626 | $0.1547 | $0.1563 | $9,267.46 | $277,584 |
| 2020-09-18 | $0.1563 | $0.1586 | $0.1548 | $0.1584 | $7,912.07 | $281,359 |
| 2020-09-19 | $0.1584 | $0.1721 | $0.1503 | $0.1564 | $4,961.45 | $277,654 |
| 2020-09-20 | $0.1565 | $0.1660 | $0.1453 | $0.1572 | $2,746.38 | $279,183 |
| 2020-09-21 | $0.1572 | $0.1623 | $0.1453 | $0.1482 | $6,557.98 | $263,247 |
| 2020-09-22 | $0.1485 | $0.1587 | $0.1279 | $0.1371 | $5,539.58 | $243,455 |
| 2020-09-23 | $0.1369 | $0.1465 | $0.1258 | $0.1367 | $4,815.51 | $242,786 |
| 2020-09-24 | $0.1368 | $0.1469 | $0.1364 | $0.1432 | $7,104.00 | $254,249 |
| 2020-09-25 | $0.1428 | $0.1541 | $0.1391 | $0.1519 | $7,500.54 | $269,771 |
| 2020-09-26 | $0.1520 | $0.1759 | $0.1520 | $0.1733 | $10,505.94 | $307,761 |
| 2020-09-27 | $0.1736 | $0.1761 | $0.1718 | $0.1727 | $10,638.25 | $306,588 |
| 2020-09-28 | $0.1722 | $0.1960 | $0.1558 | $0.1622 | $8,206.05 | $287,988 |
| 2020-09-29 | $0.1622 | $0.1690 | $0.1523 | $0.1579 | $9,328.73 | $280,446 |
| 2020-09-30 | $0.1582 | $0.1603 | $0.1548 | $0.1591 | $9,166.48 | $282,545 |