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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.1725 | $0.1734 | $0.1675 | $0.1734 | $2,460.88 | $307,836 |
| 2020-11-02 | $0.1734 | $0.1770 | $0.1686 | $0.1703 | $2,307.09 | $302,384 |
| 2020-11-03 | $0.1703 | $0.1744 | $0.1685 | $0.1718 | $2,318.54 | $305,058 |
| 2020-11-04 | $0.1718 | $0.1740 | $0.1616 | $0.1632 | $2,396.66 | $289,753 |
| 2020-11-05 | $0.1632 | $0.1672 | $0.1608 | $0.1637 | $3,835.04 | $290,628 |
| 2020-11-06 | $0.1637 | $0.1653 | $0.1606 | $0.1609 | $3,898.16 | $285,796 |
| 2020-11-07 | $0.1609 | $0.1648 | $0.1607 | $0.1623 | $3,983.19 | $288,118 |
| 2020-11-08 | $0.1623 | $0.1686 | $0.1607 | $0.1682 | $4,074.49 | $298,749 |
| 2020-11-09 | $0.1682 | $0.1689 | $0.1607 | $0.1640 | $1,514.72 | $291,229 |
| 2020-11-10 | $0.1640 | $0.1658 | $0.1620 | $0.1635 | $3,950.21 | $290,300 |
| 2020-11-11 | $0.1635 | $0.1661 | $0.1612 | $0.1647 | $3,957.03 | $292,392 |
| 2020-11-12 | $0.1647 | $0.1657 | $0.1578 | $0.1592 | $3,918.02 | $282,659 |
| 2020-11-13 | $0.1592 | $0.1620 | $0.1591 | $0.1595 | $2,433.59 | $283,146 |
| 2020-11-14 | $0.1595 | $0.1617 | $0.1582 | $0.1586 | $3,915.93 | $281,709 |
| 2020-11-15 | $0.1586 | $0.1610 | $0.1582 | $0.1591 | $3,933.52 | $282,521 |
| 2020-11-16 | $0.1591 | $0.1610 | $0.1583 | $0.1606 | $3,916.01 | $285,119 |
| 2020-11-17 | $0.1600 | $0.1649 | $0.1593 | $0.1642 | $4,056.19 | $291,639 |
| 2020-11-18 | $0.1642 | $0.1651 | $0.1500 | $0.1641 | $3,682.69 | $291,333 |
| 2020-11-19 | $0.1641 | $0.1648 | $0.1501 | $0.1501 | $3,943.15 | $266,565 |
| 2020-11-20 | $0.1501 | $0.1524 | $0.1480 | $0.1505 | $4,150.00 | $267,181 |
| 2020-11-21 | $0.1505 | $0.1552 | $0.1466 | $0.1493 | $3,601.54 | $265,170 |
| 2020-11-22 | $0.1493 | $0.1530 | $0.1480 | $0.1512 | $3,555.01 | $268,451 |
| 2020-11-23 | $0.1512 | $0.1522 | $0.1482 | $0.1492 | $3,640.80 | $264,956 |
| 2020-11-24 | $0.1492 | $0.1553 | $0.1481 | $0.1501 | $3,622.23 | $266,480 |
| 2020-11-25 | $0.1501 | $0.1529 | $0.1482 | $0.1495 | $3,672.38 | $265,487 |
| 2020-11-26 | $0.1495 | $0.1521 | $0.1481 | $0.1491 | $3,478.43 | $264,741 |
| 2020-11-27 | $0.1491 | $0.1714 | $0.1482 | $0.1487 | $3,898.28 | $264,007 |
| 2020-11-28 | $0.1487 | $0.1547 | $0.1482 | $0.1491 | $3,625.96 | $264,841 |
| 2020-11-29 | $0.1491 | $0.1545 | $0.1481 | $0.1523 | $3,563.98 | $270,505 |
| 2020-11-30 | $0.1523 | $0.1552 | $0.1480 | $0.1530 | $3,572.32 | $271,610 |