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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.1591 | $0.1605 | $0.1560 | $0.1566 | $9,572.69 | $278,093 |
| 2020-10-02 | $0.1567 | $0.1712 | $0.1520 | $0.1657 | $8,578.08 | $294,188 |
| 2020-10-03 | $0.1655 | $0.1715 | $0.1631 | $0.1710 | $9,264.01 | $303,627 |
| 2020-10-04 | $0.1701 | $0.1715 | $0.1526 | $0.1668 | $6,809.05 | $296,235 |
| 2020-10-05 | $0.1668 | $0.1710 | $0.1483 | $0.1619 | $7,833.52 | $287,559 |
| 2020-10-06 | $0.1621 | $0.1712 | $0.1597 | $0.1677 | $7,093.46 | $297,742 |
| 2020-10-07 | $0.1674 | $0.1738 | $0.1650 | $0.1705 | $6,648.92 | $302,795 |
| 2020-10-08 | $0.1708 | $0.1921 | $0.1657 | $0.1783 | $2,219.36 | $316,650 |
| 2020-10-09 | $0.1780 | $0.1822 | $0.1704 | $0.1760 | $4,708.36 | $312,538 |
| 2020-10-10 | $0.1761 | $0.1821 | $0.1706 | $0.1780 | $2,408.19 | $316,001 |
| 2020-10-11 | $0.1779 | $0.1815 | $0.1756 | $0.1803 | $1,862.32 | $320,218 |
| 2020-10-12 | $0.1814 | $0.1872 | $0.1803 | $0.1829 | $2,569.08 | $324,845 |
| 2020-10-13 | $0.1829 | $0.1844 | $0.1761 | $0.1834 | $2,597.15 | $325,672 |
| 2020-10-14 | $0.1834 | $0.1876 | $0.1825 | $0.1861 | $2,222.89 | $330,437 |
| 2020-10-15 | $0.1860 | $0.1898 | $0.1847 | $0.1867 | $2,416.29 | $331,611 |
| 2020-10-16 | $0.1869 | $0.1876 | $0.1785 | $0.1802 | $2,674.69 | $319,963 |
| 2020-10-17 | $0.1802 | $0.1861 | $0.1796 | $0.1817 | $2,573.06 | $322,694 |
| 2020-10-18 | $0.1816 | $0.1881 | $0.1754 | $0.1859 | $2,594.59 | $330,186 |
| 2020-10-19 | $0.1856 | $0.1856 | $0.1753 | $0.1796 | $3,070.69 | $318,834 |
| 2020-10-20 | $0.1798 | $0.1904 | $0.1791 | $0.1873 | $2,702.72 | $332,563 |
| 2020-10-21 | $0.1875 | $0.1957 | $0.1857 | $0.1892 | $2,541.23 | $336,047 |
| 2020-10-22 | $0.1891 | $0.1901 | $0.1858 | $0.1873 | $2,853.87 | $332,598 |
| 2020-10-23 | $0.1874 | $0.1920 | $0.1671 | $0.1722 | $2,347.60 | $305,800 |
| 2020-10-24 | $0.1722 | $0.1788 | $0.1685 | $0.1750 | $2,425.35 | $310,676 |
| 2020-10-25 | $0.1750 | $0.1788 | $0.1723 | $0.1773 | $2,452.31 | $314,883 |
| 2020-10-26 | $0.1773 | $0.1774 | $0.1723 | $0.1761 | $2,553.60 | $312,647 |
| 2020-10-27 | $0.1761 | $0.1768 | $0.1571 | $0.1615 | $2,213.57 | $286,841 |
| 2020-10-28 | $0.1615 | $0.1642 | $0.1544 | $0.1598 | $2,231.66 | $283,678 |
| 2020-10-29 | $0.1598 | $0.1633 | $0.1547 | $0.1559 | $2,219.75 | $276,757 |
| 2020-10-30 | $0.1559 | $0.1677 | $0.1551 | $0.1624 | $2,306.85 | $288,453 |
| 2020-10-31 | $0.1624 | $0.1737 | $0.1526 | $0.1725 | $2,466.46 | $306,378 |