BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2131 | $0.2156 | $0.2007 | $0.2027 | $615,039 | $14,989,980 |
| 2018-07-02 | $0.2028 | $0.2125 | $0.1981 | $0.2064 | $676,281 | $15,264,611 |
| 2018-07-03 | $0.2058 | $0.2112 | $0.1889 | $0.1965 | $713,078 | $14,532,661 |
| 2018-07-04 | $0.1965 | $0.2089 | $0.1808 | $0.1940 | $636,088 | $14,349,470 |
| 2018-07-05 | $0.1944 | $0.1990 | $0.1869 | $0.1925 | $535,560 | $14,235,948 |
| 2018-07-06 | $0.1924 | $0.1959 | $0.1822 | $0.1892 | $537,552 | $13,990,970 |
| 2018-07-07 | $0.1889 | $0.1964 | $0.1886 | $0.1961 | $686,434 | $14,505,187 |
| 2018-07-08 | $0.1960 | $0.1977 | $0.1930 | $0.1944 | $735,411 | $14,381,737 |
| 2018-07-09 | $0.1944 | $0.2321 | $0.1619 | $0.2109 | $1,903,280 | $15,598,934 |
| 2018-07-10 | $0.2112 | $0.2159 | $0.1869 | $0.1895 | $993,654 | $14,015,379 |
| 2018-07-11 | $0.1892 | $0.1925 | $0.1691 | $0.1829 | $636,772 | $13,526,236 |
| 2018-07-12 | $0.1830 | $0.1848 | $0.1743 | $0.1806 | $593,751 | $13,359,959 |
| 2018-07-13 | $0.1796 | $0.1833 | $0.1785 | $0.1819 | $471,964 | $13,492,203 |
| 2018-07-14 | $0.1826 | $0.1847 | $0.1797 | $0.1820 | $786,035 | $13,495,170 |
| 2018-07-15 | $0.1818 | $0.1886 | $0.1814 | $0.1869 | $519,317 | $13,858,513 |
| 2018-07-16 | $0.1878 | $0.1918 | $0.1823 | $0.1918 | $1,051,770 | $14,224,972 |
| 2018-07-17 | $0.1913 | $0.2073 | $0.1859 | $0.2036 | $1,080,310 | $15,102,662 |
| 2018-07-18 | $0.2036 | $0.2070 | $0.1994 | $0.2014 | $1,162,160 | $14,937,715 |
| 2018-07-19 | $0.2010 | $0.2543 | $0.1978 | $0.2357 | $3,572,120 | $17,528,406 |
| 2018-07-20 | $0.2359 | $0.2359 | $0.2089 | $0.2124 | $1,016,100 | $15,795,733 |
| 2018-07-21 | $0.2119 | $0.2119 | $0.2023 | $0.2024 | $1,095,620 | $15,055,040 |
| 2018-07-22 | $0.2024 | $0.2059 | $0.1987 | $0.2020 | $1,292,670 | $15,023,806 |
| 2018-07-23 | $0.2002 | $0.2043 | $0.1895 | $0.1921 | $879,016 | $14,283,410 |
| 2018-07-24 | $0.1922 | $0.2002 | $0.1872 | $0.1916 | $1,076,240 | $14,246,896 |
| 2018-07-25 | $0.1901 | $0.1983 | $0.1805 | $0.1861 | $1,261,030 | $13,836,094 |
| 2018-07-26 | $0.1860 | $0.1888 | $0.1726 | $0.1727 | $981,041 | $12,846,123 |
| 2018-07-27 | $0.1727 | $0.2084 | $0.1675 | $0.1785 | $1,067,030 | $13,273,211 |
| 2018-07-28 | $0.1787 | $0.1908 | $0.1783 | $0.1861 | $1,254,400 | $13,843,084 |
| 2018-07-29 | $0.1865 | $0.1899 | $0.1839 | $0.1885 | $1,248,450 | $14,021,490 |
| 2018-07-30 | $0.1913 | $0.2019 | $0.1860 | $0.1998 | $1,401,290 | $14,859,604 |
| 2018-07-31 | $0.1996 | $0.1996 | $0.1712 | $0.1721 | $1,085,030 | $12,801,205 |