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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1530 | $0.1534 | $0.1481 | $0.1529 | $4,359.15 | $271,499 |
| 2020-12-02 | $0.1529 | $0.1552 | $0.1433 | $0.1466 | $3,774.32 | $260,309 |
| 2020-12-03 | $0.1466 | $0.1652 | $0.1444 | $0.1637 | $4,888.38 | $290,749 |
| 2020-12-04 | $0.1637 | $0.1901 | $0.1607 | $0.1866 | $7,099.88 | $331,429 |
| 2020-12-05 | $0.1866 | $0.2457 | $0.1750 | $0.2155 | $5,567.72 | $382,697 |
| 2020-12-06 | $0.2155 | $0.2476 | $0.2062 | $0.2460 | $5,477.68 | $436,809 |
| 2020-12-07 | $0.2460 | $0.2466 | $0.2156 | $0.2163 | $5,135.78 | $384,109 |
| 2020-12-08 | $0.2163 | $0.2170 | $0.2004 | $0.2009 | $4,972.01 | $356,824 |
| 2020-12-09 | $0.2009 | $0.2190 | $0.1961 | $0.2127 | $5,070.38 | $377,676 |
| 2020-12-10 | $0.2127 | $0.2141 | $0.2004 | $0.2055 | $4,717.18 | $364,977 |
| 2020-12-11 | $0.2056 | $0.2212 | $0.1771 | $0.1788 | $4,540.51 | $317,462 |
| 2020-12-12 | $0.1788 | $0.1926 | $0.1778 | $0.1894 | $4,997.75 | $336,310 |
| 2020-12-13 | $0.1894 | $0.2107 | $0.1865 | $0.1991 | $2,669.49 | $353,537 |
| 2020-12-14 | $0.1991 | $0.2022 | $0.1891 | $0.1895 | $4,533.16 | $336,467 |
| 2020-12-15 | $0.1895 | $0.2023 | $0.1895 | $0.1994 | $4,952.59 | $354,057 |
| 2020-12-16 | $0.1994 | $0.2023 | $0.1910 | $0.1976 | $4,878.17 | $350,850 |
| 2020-12-17 | $0.1976 | $0.2016 | $0.1853 | $0.1945 | $4,964.11 | $345,327 |
| 2020-12-18 | $0.1945 | $0.1945 | $0.1771 | $0.1773 | $4,409.55 | $314,759 |
| 2020-12-19 | $0.1773 | $0.1851 | $0.1741 | $0.1795 | $3,865.90 | $318,722 |
| 2020-12-20 | $0.1795 | $0.1814 | $0.1686 | $0.1688 | $4,159.08 | $299,810 |
| 2020-12-21 | $0.1688 | $0.1698 | $0.1638 | $0.1658 | $4,201.47 | $294,365 |
| 2020-12-22 | $0.1658 | $0.1699 | $0.1601 | $0.1643 | $3,934.11 | $291,819 |
| 2020-12-23 | $0.1643 | $0.1691 | $0.1591 | $0.1640 | $3,741.89 | $291,234 |
| 2020-12-24 | $0.1640 | $0.1697 | $0.1600 | $0.1688 | $4,559.10 | $299,708 |
| 2020-12-25 | $0.1688 | $0.1760 | $0.1591 | $0.1728 | $4,098.22 | $306,896 |
| 2020-12-26 | $0.1728 | $0.1758 | $0.1665 | $0.1677 | $3,621.61 | $297,857 |
| 2020-12-27 | $0.1677 | $0.1700 | $0.1664 | $0.1676 | $3,951.19 | $297,623 |
| 2020-12-28 | $0.1676 | $0.1695 | $0.1666 | $0.1694 | $4,110.80 | $300,747 |
| 2020-12-29 | $0.1694 | $0.1707 | $0.1614 | $0.1663 | $3,894.56 | $295,238 |
| 2020-12-30 | $0.1663 | $0.1667 | $0.1650 | $0.1651 | $0 | $293,251 |
| 2020-12-31 | $0.1651 | $0.1652 | $0.1650 | $0.1652 | $0 | $293,345 |