BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2889 | $0.2939 | $0.2552 | $0.2913 | $975,089 | $20,592,974 |
| 2018-06-02 | $0.2912 | $0.3062 | $0.2891 | $0.3058 | $644,425 | $21,618,261 |
| 2018-06-03 | $0.3039 | $0.3136 | $0.2956 | $0.3133 | $1,013,630 | $22,146,422 |
| 2018-06-04 | $0.3030 | $0.3033 | $0.2808 | $0.2888 | $563,176 | $20,475,172 |
| 2018-06-05 | $0.2889 | $0.2959 | $0.2783 | $0.2953 | $832,505 | $20,936,023 |
| 2018-06-06 | $0.2951 | $0.2961 | $0.2788 | $0.2847 | $911,776 | $20,179,563 |
| 2018-06-07 | $0.2848 | $0.2918 | $0.2765 | $0.2882 | $1,019,240 | $20,432,506 |
| 2018-06-08 | $0.2883 | $0.2922 | $0.2765 | $0.2788 | $999,258 | $19,766,408 |
| 2018-06-09 | $0.2787 | $0.2833 | $0.2737 | $0.2793 | $1,314,240 | $19,805,335 |
| 2018-06-10 | $0.2786 | $0.2786 | $0.2240 | $0.2349 | $1,369,410 | $16,653,741 |
| 2018-06-11 | $0.2368 | $0.2480 | $0.2170 | $0.2369 | $755,451 | $16,795,129 |
| 2018-06-12 | $0.2354 | $0.2440 | $0.2018 | $0.2110 | $1,170,300 | $14,960,840 |
| 2018-06-13 | $0.2115 | $0.2115 | $0.1940 | $0.2002 | $800,249 | $14,197,103 |
| 2018-06-14 | $0.2003 | $0.2143 | $0.1914 | $0.2141 | $906,385 | $15,177,744 |
| 2018-06-15 | $0.2104 | $0.2110 | $0.1953 | $0.2005 | $672,499 | $14,219,864 |
| 2018-06-16 | $0.2000 | $0.2116 | $0.1922 | $0.2077 | $776,264 | $14,729,472 |
| 2018-06-17 | $0.2078 | $0.2173 | $0.2077 | $0.2101 | $957,677 | $14,897,379 |
| 2018-06-18 | $0.2097 | $0.2142 | $0.2019 | $0.2099 | $701,532 | $14,884,899 |
| 2018-06-19 | $0.2098 | $0.2211 | $0.2065 | $0.2208 | $784,843 | $16,315,076 |
| 2018-06-20 | $0.2209 | $0.2209 | $0.2055 | $0.2204 | $545,415 | $16,286,178 |
| 2018-06-21 | $0.2204 | $0.2211 | $0.2079 | $0.2092 | $706,841 | $15,463,965 |
| 2018-06-22 | $0.2091 | $0.2128 | $0.1640 | $0.1942 | $672,879 | $14,353,146 |
| 2018-06-23 | $0.1943 | $0.1973 | $0.1866 | $0.1922 | $936,956 | $14,204,150 |
| 2018-06-24 | $0.1918 | $0.1940 | $0.1725 | $0.1936 | $801,663 | $14,306,954 |
| 2018-06-25 | $0.1929 | $0.1984 | $0.1780 | $0.1940 | $648,245 | $14,344,720 |
| 2018-06-26 | $0.1939 | $0.1960 | $0.1849 | $0.1870 | $682,233 | $13,830,937 |
| 2018-06-27 | $0.1863 | $0.1897 | $0.1790 | $0.1894 | $606,349 | $14,003,085 |
| 2018-06-28 | $0.1895 | $0.1935 | $0.1830 | $0.1898 | $628,122 | $14,032,294 |
| 2018-06-29 | $0.1905 | $0.2044 | $0.1846 | $0.2027 | $769,386 | $14,989,240 |
| 2018-06-30 | $0.2029 | $0.2184 | $0.2007 | $0.2130 | $1,141,220 | $15,752,963 |