BSCS Token Historical Data - BSCSUST | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
BSCS Token (Cryptocurrency:BSCSUST)
BSCS Token (Cryptocurrency:BSCSUST) Historical

BSCS Token (BSCSUST)

0.007089

-0.000048

( -0.67% )

Updated: 06:48:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-0.000775	-9.85503560529	0.007864	0.008918	0.006708	2324182.61028	CX
4	-0.00287	-28.8181544332	0.009959	0.055519	0.006708	1973491.44366	CX
12	-0.003774	-34.7417840376	0.010863	0.055519	0.006708	2274314.5736	CX
26	-0.003061	-30.157635468	0.01015	0.055519	0.006708	2287546.15861	CX
52	-0.003801	-34.9035812672	0.01089	0.055519	0.00632	2043548.5118	CX
156	-0.467911	-98.5075789474	0.475	0.6087	0.00632	1619997.77708	CX
260	-0.454511	-98.464254766	0.4616	0.6087	0.00632	1618060.10026	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.007137	1.5E-5	0.21	0.006925	0.007171	0.006708	2592781
1715557800	0.007122	-3.2E-5	-0.45	0.007154	0.00719	0.007099	1542950
1715471400	0.007154	-6.4E-5	-0.89	0.007218	0.007285	0.007109	1901938
1715385000	0.007218	6.3E-5	0.88	0.007155	0.007311	0.007025	1810406
1715298600	0.007155	-0.000199	-2.71	0.007354	0.007466	0.006919	2826848
1715212200	0.007354	-0.000431	-5.54	0.007785	0.008918	0.007043	3705213
1715125800	0.007785	-7.9E-5	-1.00	0.007864	0.008188	0.007699	1889139
1715039400	0.007864	0.000205	2.68	0.007652	0.007908	0.007584	2383878
1714953000	0.007659	-0.000313	-3.93	0.007972	0.008207	0.007583	1785683
1714866600	0.007972	1.8E-5	0.23	0.007954	0.008253	0.00775	1836404
1714780200	0.007954	9.0E-5	1.14	0.007864	0.0099	0.007584	2200438
1714693800	0.007864	0.000156	2.02	0.007708	0.008095	0.007538	2044323
1714607400	0.007708	-0.000438	-5.38	0.008146	0.008146	0.007248	2143251
1714521000	0.008146	-0.000794	-8.88	0.00894	0.009704	0.008	1648751
1714434600	0.00894	0.000159	1.81	0.010761	0.055519	0.008391	2903877
1714348200	0.008781	0.000129	1.49	0.008652	0.009141	0.008591	1632124
1714261800	0.008652	-8.0E-6	-0.09	0.00866	0.008675	0.008348	1567118
1714175400	0.00866	-0.000117	-1.33	0.008777	0.008839	0.008463	1408658
1714089000	0.008777	-0.000146	-1.64	0.008923	0.008926	0.008538	1616925
1714002600	0.008923	-0.000264	-2.87	0.009153	0.009314	0.0088	1669028
1713916200	0.009187	-0.000336	-3.53	0.009523	0.009671	0.008964	1507036
1713829800	0.009523	-0.000657	-6.45	0.010761	0.055519	0.009221	2653520
1713743400	0.01018	0.000763	8.10	0.009417	0.010951	0.009411	1600401
1713657000	0.009417	-0.000296	-3.05	0.009713	0.009822	0.009313	1535306
1713570600	0.009713	0.000321	3.42	0.009391	0.009898	0.009178	1500336
1713484200	0.009392	-0.000272	-2.81	0.009664	0.011312	0.009124	2472762
1713397800	0.009664	-4.1E-5	-0.42	0.009705	0.009817	0.009446	1487524
1713311400	0.009705	-0.000227	-2.29	0.009959	0.009999	0.009575	1391128
1713225000	0.009932	-0.000337	-3.28	0.010228	0.01122	0.009808	2333102
1713138600	0.010269	0.000144	1.42	0.010125	0.01094	0.009	1720235
1713052200	0.010125	-3.7E-5	-0.36	0.010159	0.012502	0.009562	2095719
1712965800	0.010162	-0.000944	-8.50	0.011116	0.011439	0.009802	1498857
1712879400	0.011106	-3.5E-5	-0.31	0.011141	0.0125	0.011031	1245177
1712793000	0.011141	-0.000386	-3.35	0.011527	0.011625	0.011079	1287193
1712706600	0.011527	-0.000591	-4.88	0.012118	0.012208	0.011088	1455283
1712620200	0.012118	0.001466	13.76	0.010576	0.012496	0.010487	2368569
1712533800	0.010652	0.000265	2.55	0.010387	0.010804	0.010232	1754093
1712447400	0.010387	0.000446	4.49	0.009941	0.010695	0.009853	1639086
1712361000	0.009941	-0.000119	-1.18	0.01006	0.010285	0.009801	1823627
1712274600	0.01006	-0.000447	-4.25	0.010507	0.010968	0.00987	1905210
1712188200	0.010507	-0.000254	-2.36	0.010761	0.01135	0.01	1896020
1712101800	0.010761	-0.000287	-2.60	0.011048	0.011393	0.010657	1716604
1712015400	0.011048	-0.000803	-6.78	0.011867	0.01203	0.011	3428643
1711929000	0.011851	-0.000582	-4.68	0.012433	0.012454	0.011651	1399509
1711842600	0.012433	0.001888	17.90	0.010545	0.012675	0.0104	2691313
1711756200	0.010545	0.00014	1.35	0.010405	0.011143	0.010242	2697606
1711669800	0.010405	-0.000876	-7.77	0.011281	0.011523	0.010234	3171068
1711583400	0.011281	-0.000369	-3.17	0.011659	0.011779	0.010892	3411056
1711497000	0.01165	-0.000299	-2.50	0.012055	0.012975	0.011412	2366010
1711410600	0.011949	0.000642	5.68	0.011308	0.012275	0.011171	4441346
1711324200	0.011307	0.000262	2.37	0.01105	0.011384	0.010835	2332466
1711237800	0.011045	0.000314	2.93	0.011501	0.011521	0.011	2440755
1711151400	0.010731	-0.001285	-10.69	0.012016	0.012863	0.010428	2972226
1711065000	0.012016	-0.000214	-1.75	0.012296	0.01286	0.011407	2326561
1710978600	0.01223	0.001013	9.03	0.011275	0.012863	0.011275	2463567
1710892200	0.011217	-0.002794	-19.94	0.014011	0.014011	0.0104	2718523
1710805800	0.014011	-0.000317	-2.21	0.014471	0.015355	0.013684	2623153
1710719400	0.014328	0.00011	0.77	0.014218	0.01514	0.013168	2288684
1710633000	0.014218	-0.001284	-8.28	0.015502	0.01627	0.01418	2226098
1710546600	0.015502	-0.000827	-5.06	0.01647	0.016761	0.014638	3376756
1710460200	0.016329	-0.000311	-1.87	0.016685	0.016761	0.015	2366452
1710373800	0.01664	0.002197	15.21	0.014443	0.016761	0.014403	2470196
1710287400	0.014443	-0.001292	-8.21	0.015735	0.016388	0.014116	2771095
1710201000	0.015735	0.001217	8.38	0.01455	0.016368	0.014011	3727468
1710114600	0.014518	0.000579	4.15	0.013939	0.015488	0.013831	2483744
1710028200	0.013939	-0.000449	-3.12	0.014388	0.014466	0.013395	2721065
1709941800	0.014388	0.00033	2.35	0.014146	0.01525	0.013787	2914052
1709855400	0.014058	0.000469	3.45	0.01361	0.015511	0.013108	2756301
1709769000	0.013589	0.001281	10.41	0.012308	0.014422	0.011322	2715847
1709682600	0.012308	-0.001531	-11.06	0.013839	0.01441	0.011922	3396628
1709596200	0.013839	0.001078	8.45	0.012797	0.014439	0.0125	3146290
1709509800	0.012761	-0.000481	-3.63	0.013242	0.013501	0.012624	2060373
1709423400	0.013242	0.000565	4.46	0.012655	0.0138	0.012614	2248728
1709337000	0.012677	-0.000578	-4.36	0.013219	0.013344	0.012559	2289240
1709250600	0.013255	-0.000244	-1.81	0.013589	0.01455	0.013111	2127694
1709164200	0.013499	-0.001026	-7.06	0.014455	0.01517	0.013223	2037564
1709077800	0.014525	-0.000195	-1.32	0.014686	0.014991	0.013525	2320194
1708991400	0.01472	0.001798	13.91	0.012714	0.016953	0.012643	4167122
1708905000	0.012922	0.00034	2.70	0.012656	0.013262	0.012381	1880762
1708818600	0.012582	-0.000153	-1.20	0.012735	0.013159	0.012513	1942115
1708732200	0.012735	0.000922	7.80	0.011813	0.013366	0.011336	2236094
1708645800	0.011813	0.000647	5.79	0.011166	0.012424	0.010901	2501063
1708559400	0.011166	0.000104	0.94	0.011062	0.011875	0.010703	1858584
1708473000	0.011062	0.000199	1.83	0.010863	0.011692	0.0104	2531850
1708386600	0.010863	-0.000404	-3.59	0.011348	0.011513	0.010599	2884868
1708300200	0.011267	-0.000721	-6.01	0.011988	0.012215	0.010492	2295169
1708213800	0.011988	-0.000265	-2.16	0.012253	0.012629	0.011825	1648715
1708127400	0.012253	-0.000158	-1.27	0.012411	0.012849	0.01188	1970925
1708041000	0.012411	-0.000505	-3.91	0.012916	0.013079	0.012303	1685716
1707954600	0.012916	0.000458	3.68	0.012458	0.013077	0.012235	1448353

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions