BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.25 | $1.43 | $1.11 | $1.24 | $17,267.60 | $0 |
| 2018-02-02 | $1.24 | $1.27 | $0.8221 | $1.08 | $27,532.10 | $0 |
| 2018-02-03 | $1.09 | $1.27 | $0.9887 | $1.27 | $55,539.10 | $0 |
| 2018-02-04 | $1.24 | $1.27 | $0.9159 | $0.9854 | $22,598.70 | $0 |
| 2018-02-05 | $0.9759 | $1.05 | $0.7002 | $0.7897 | $41,973.30 | $0 |
| 2018-02-06 | $0.7926 | $0.9004 | $0.6624 | $0.8883 | $93,640.50 | $0 |
| 2018-02-07 | $0.8874 | $0.9886 | $0.8163 | $0.8381 | $46,939.80 | $0 |
| 2018-02-08 | $0.8360 | $0.9714 | $0.8043 | $0.8709 | $12,854.80 | $0 |
| 2018-02-09 | $0.8720 | $1.20 | $0.7377 | $0.9270 | $5,223.07 | $0 |
| 2018-02-10 | $0.9215 | $1.06 | $0.8591 | $1.06 | $12,610.10 | $0 |
| 2018-02-11 | $1.06 | $1.06 | $0.7045 | $0.9309 | $6,119.06 | $0 |
| 2018-02-12 | $0.9349 | $0.9765 | $0.7287 | $0.9675 | $18,194.60 | $0 |
| 2018-02-13 | $0.9688 | $1.16 | $0.7618 | $0.9169 | $26,974.70 | $0 |
| 2018-02-14 | $0.9165 | $1.24 | $0.8673 | $1.02 | $48,493.70 | $0 |
| 2018-02-15 | $1.02 | $1.11 | $0.8276 | $1.05 | $18,140.30 | $0 |
| 2018-02-16 | $1.05 | $1.16 | $1.01 | $1.13 | $14,583.70 | $0 |
| 2018-02-17 | $1.16 | $1.31 | $1.15 | $1.28 | $75,201.00 | $0 |
| 2018-02-18 | $1.28 | $1.29 | $1.10 | $1.10 | $22,109.50 | $0 |
| 2018-02-19 | $1.17 | $1.19 | $0.9952 | $1.01 | $24,382.50 | $0 |
| 2018-02-20 | $1.01 | $1.21 | $0.9473 | $1.02 | $44,543.80 | $0 |
| 2018-02-21 | $1.02 | $1.17 | $0.8851 | $0.9660 | $139,095 | $0 |
| 2018-02-22 | $0.9644 | $1.12 | $0.8708 | $0.9106 | $96,068.80 | $0 |
| 2018-02-23 | $0.9094 | $1.12 | $0.8074 | $1.01 | $255,416 | $0 |
| 2018-02-24 | $1.01 | $1.13 | $1.01 | $1.07 | $133,203 | $0 |
| 2018-02-25 | $1.08 | $1.11 | $0.9544 | $0.9979 | $74,957.00 | $0 |
| 2018-02-26 | $0.9982 | $1.46 | $0.9982 | $1.31 | $370,350 | $0 |
| 2018-02-27 | $1.32 | $1.39 | $0.8746 | $0.8961 | $6,041,970 | $0 |
| 2018-02-28 | $0.8937 | $0.9129 | $0.7890 | $0.8307 | $4,795,380 | $0 |