BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4562 | $0.4562 | $0.3923 | $0.4100 | $2,327,140 | $28,416,559 |
| 2018-05-02 | $0.4097 | $0.4258 | $0.3977 | $0.4082 | $1,187,060 | $28,293,602 |
| 2018-05-03 | $0.4081 | $0.4590 | $0.3983 | $0.4501 | $1,753,820 | $31,194,865 |
| 2018-05-04 | $0.4501 | $0.4694 | $0.4321 | $0.4545 | $1,393,160 | $31,500,731 |
| 2018-05-05 | $0.4544 | $0.4648 | $0.4434 | $0.4513 | $1,103,050 | $31,280,602 |
| 2018-05-06 | $0.4515 | $0.4634 | $0.4282 | $0.4618 | $2,001,000 | $32,010,301 |
| 2018-05-07 | $0.4621 | $0.4711 | $0.4265 | $0.4604 | $1,354,430 | $31,910,148 |
| 2018-05-08 | $0.4615 | $0.4691 | $0.4417 | $0.4517 | $1,490,250 | $31,676,565 |
| 2018-05-09 | $0.4512 | $0.4639 | $0.4441 | $0.4567 | $1,322,710 | $32,028,055 |
| 2018-05-10 | $0.4594 | $0.4679 | $0.4419 | $0.4463 | $1,060,380 | $31,298,706 |
| 2018-05-11 | $0.4466 | $0.4466 | $0.4027 | $0.4083 | $1,357,550 | $28,636,650 |
| 2018-05-12 | $0.4087 | $0.4101 | $0.3622 | $0.3733 | $1,358,560 | $26,179,934 |
| 2018-05-13 | $0.3731 | $0.3945 | $0.3395 | $0.3945 | $1,441,330 | $27,667,316 |
| 2018-05-14 | $0.3946 | $0.4206 | $0.3729 | $0.4189 | $1,568,280 | $29,373,941 |
| 2018-05-15 | $0.4183 | $0.4216 | $0.4019 | $0.4072 | $903,714 | $28,559,103 |
| 2018-05-16 | $0.4072 | $0.4072 | $0.3684 | $0.3807 | $850,571 | $26,697,928 |
| 2018-05-17 | $0.3809 | $0.3855 | $0.3047 | $0.3238 | $1,303,060 | $22,707,752 |
| 2018-05-18 | $0.3242 | $0.3486 | $0.3153 | $0.3486 | $905,790 | $24,474,074 |
| 2018-05-19 | $0.3442 | $0.3519 | $0.3294 | $0.3323 | $1,238,770 | $23,482,695 |
| 2018-05-20 | $0.3344 | $0.3467 | $0.3312 | $0.3461 | $1,128,720 | $24,458,714 |
| 2018-05-21 | $0.3458 | $0.3458 | $0.3051 | $0.3101 | $896,913 | $21,912,725 |
| 2018-05-22 | $0.3099 | $0.3127 | $0.2773 | $0.2988 | $966,757 | $21,118,128 |
| 2018-05-23 | $0.2985 | $0.3023 | $0.2761 | $0.2813 | $785,249 | $19,884,701 |
| 2018-05-24 | $0.2771 | $0.3074 | $0.2733 | $0.3060 | $930,152 | $21,628,575 |
| 2018-05-25 | $0.3065 | $0.3102 | $0.2894 | $0.2972 | $866,187 | $21,010,034 |
| 2018-05-26 | $0.2972 | $0.3033 | $0.2707 | $0.2932 | $911,919 | $20,725,820 |
| 2018-05-27 | $0.2934 | $0.2943 | $0.2683 | $0.2835 | $1,044,390 | $20,040,484 |
| 2018-05-28 | $0.2835 | $0.2875 | $0.2696 | $0.2718 | $770,388 | $19,211,946 |
| 2018-05-29 | $0.2713 | $0.2965 | $0.2615 | $0.2957 | $954,717 | $20,904,526 |
| 2018-05-30 | $0.2953 | $0.3000 | $0.2763 | $0.2910 | $977,443 | $20,571,907 |
| 2018-05-31 | $0.2908 | $0.2959 | $0.2816 | $0.2886 | $896,970 | $20,401,674 |