BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2633 | $0.2645 | $0.2251 | $0.2322 | $1,161,170 | $16,036,301 |
| 2018-04-02 | $0.2325 | $0.2475 | $0.2317 | $0.2452 | $888,188 | $16,934,846 |
| 2018-04-03 | $0.2454 | $0.2642 | $0.2428 | $0.2638 | $852,331 | $18,220,405 |
| 2018-04-04 | $0.2639 | $0.2639 | $0.2315 | $0.2420 | $785,436 | $16,715,303 |
| 2018-04-05 | $0.2420 | $0.2449 | $0.2283 | $0.2373 | $876,640 | $16,446,450 |
| 2018-04-06 | $0.2363 | $0.2383 | $0.2239 | $0.2302 | $921,990 | $15,951,990 |
| 2018-04-07 | $0.2304 | $0.2435 | $0.2302 | $0.2416 | $1,446,070 | $16,742,405 |
| 2018-04-08 | $0.2408 | $0.2497 | $0.2392 | $0.2443 | $1,287,120 | $16,933,216 |
| 2018-04-09 | $0.2447 | $0.2541 | $0.2339 | $0.2377 | $789,985 | $16,472,025 |
| 2018-04-10 | $0.2380 | $0.2517 | $0.2347 | $0.2478 | $990,952 | $17,171,991 |
| 2018-04-11 | $0.2480 | $0.2620 | $0.2471 | $0.2535 | $1,079,630 | $17,569,624 |
| 2018-04-12 | $0.2528 | $0.3164 | $0.2487 | $0.3164 | $1,742,930 | $21,927,930 |
| 2018-04-13 | $0.3133 | $0.3423 | $0.2877 | $0.3312 | $1,704,100 | $22,953,792 |
| 2018-04-14 | $0.3311 | $0.3456 | $0.3251 | $0.3327 | $1,926,630 | $23,062,402 |
| 2018-04-15 | $0.3300 | $0.3497 | $0.3289 | $0.3497 | $1,816,210 | $24,238,044 |
| 2018-04-16 | $0.3498 | $0.3507 | $0.3206 | $0.3303 | $1,056,940 | $22,895,225 |
| 2018-04-17 | $0.3309 | $0.3373 | $0.3216 | $0.3260 | $1,393,180 | $22,596,983 |
| 2018-04-18 | $0.3263 | $0.3368 | $0.3169 | $0.3352 | $1,160,000 | $23,229,925 |
| 2018-04-19 | $0.3351 | $0.3670 | $0.3330 | $0.3644 | $1,570,650 | $25,256,075 |
| 2018-04-20 | $0.3650 | $0.4225 | $0.3506 | $0.4168 | $1,910,920 | $28,885,166 |
| 2018-04-21 | $0.4168 | $0.4173 | $0.3907 | $0.4019 | $1,489,910 | $27,855,838 |
| 2018-04-22 | $0.4002 | $0.4128 | $0.3916 | $0.4058 | $1,874,600 | $28,125,316 |
| 2018-04-23 | $0.4051 | $0.4951 | $0.4046 | $0.4830 | $1,910,330 | $33,477,810 |
| 2018-04-24 | $0.4852 | $0.5289 | $0.4573 | $0.5268 | $2,823,520 | $36,511,871 |
| 2018-04-25 | $0.5249 | $0.5249 | $0.4306 | $0.4312 | $1,695,080 | $29,884,483 |
| 2018-04-26 | $0.4336 | $0.5030 | $0.4251 | $0.5020 | $1,706,900 | $34,795,885 |
| 2018-04-27 | $0.5032 | $0.5386 | $0.4875 | $0.5059 | $1,862,940 | $35,061,690 |
| 2018-04-28 | $0.5046 | $0.5707 | $0.5018 | $0.5168 | $2,453,580 | $35,818,837 |
| 2018-04-29 | $0.5182 | $0.5324 | $0.4587 | $0.4852 | $2,878,820 | $33,626,619 |
| 2018-04-30 | $0.4834 | $0.4962 | $0.4485 | $0.4556 | $2,003,060 | $31,579,399 |