BSCEX(BSCX)Hôm nay
$3.9
1 năm trước
$2.7
BSCEX Lịch sử Giá
(BSCX)Khoảng thời gian: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $3.962373 | $3.969553 | $3.890537 | $3.895386 | $510.9670 |
2025-09-03 | $3.901167 | $3.98 | $3.89 | $3.959992 | $1,317.171 |
2025-09-02 | $3.906430 | $3.94 | $3.88 | $3.901167 | $1,230.077 |
2025-09-01 | $3.948919 | $3.98 | $3.9 | $3.900795 | $1,810.819 |
2025-08-31 | $3.960080 | $3.98 | $3.93 | $3.957095 | $192.8998 |
2025-08-30 | $3.945246 | $3.97 | $3.92 | $3.958822 | $167.4555 |
2025-08-29 | $3.994172 | $4.05 | $3.92 | $3.938979 | $1,550.628 |
2025-08-28 | $3.980530 | $4.03 | $3.93 | $3.994172 | $1,561.039 |
2025-08-27 | $3.916360 | $3.99 | $3.92 | $3.981942 | $1,081.552 |
2025-08-26 | $3.965449 | $3.99 | $3.86 | $3.914773 | $2,617.295 |
2025-08-25 | $4.008644 | $4.04 | $3.93 | $3.965449 | $3,452.127 |
2025-08-24 | $4.060674 | $4.06 | $3.96 | $3.997312 | $1,415.954 |
2025-08-23 | $4.023739 | $4.11 | $4.04 | $4.061079 | $2,409.883 |
2025-08-22 | $3.916735 | $4.06 | $3.86 | $4.023121 | $2,814.847 |
2025-08-21 | $3.851877 | $4.06 | $3.88 | $3.916735 | $4,424.157 |
2025-08-20 | $3.857943 | $3.88 | $3.8 | $3.851877 | $2,162.221 |
2025-08-19 | $3.874100 | $3.94 | $3.84 | $3.857943 | $2,068.687 |
2025-08-18 | $3.949582 | $3.96 | $3.84 | $3.874100 | $1,706.690 |
2025-08-17 | $3.861106 | $3.98 | $3.85 | $3.949583 | $1,314.203 |
2025-08-16 | $3.835470 | $3.88 | $3.8 | $3.862194 | $984.3864 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-05
BSCEX(BSCX)
