BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1728 | $0.1728 | $0.1612 | $0.1650 | $985,906 | $12,270,821 |
| 2018-08-02 | $0.1700 | $0.1770 | $0.1670 | $0.1674 | $1,127,810 | $12,452,499 |
| 2018-08-03 | $0.1674 | $0.1674 | $0.1439 | $0.1518 | $1,044,440 | $11,293,226 |
| 2018-08-04 | $0.1519 | $0.1557 | $0.1454 | $0.1455 | $1,037,100 | $10,823,462 |
| 2018-08-05 | $0.1468 | $0.1487 | $0.1408 | $0.1425 | $1,103,380 | $10,601,075 |
| 2018-08-06 | $0.1427 | $0.1615 | $0.1392 | $0.1469 | $1,177,030 | $10,929,300 |
| 2018-08-07 | $0.1467 | $0.1508 | $0.1374 | $0.1409 | $1,007,440 | $10,479,395 |
| 2018-08-08 | $0.1409 | $0.1409 | $0.1283 | $0.1288 | $837,230 | $9,576,981 |
| 2018-08-09 | $0.1289 | $0.1343 | $0.1220 | $0.1320 | $984,075 | $9,815,136 |
| 2018-08-10 | $0.1318 | $0.1337 | $0.1184 | $0.1193 | $1,035,150 | $8,875,162 |
| 2018-08-11 | $0.1193 | $0.1241 | $0.1084 | $0.1232 | $1,360,600 | $9,166,272 |
| 2018-08-12 | $0.1231 | $0.1243 | $0.1134 | $0.1207 | $1,372,500 | $8,976,612 |
| 2018-08-13 | $0.1209 | $0.1270 | $0.1102 | $0.1108 | $913,860 | $8,240,653 |
| 2018-08-14 | $0.1107 | $0.1107 | $0.09817 | $0.1090 | $634,505 | $8,107,965 |
| 2018-08-15 | $0.1091 | $0.1153 | $0.09604 | $0.1044 | $1,146,100 | $7,764,270 |
| 2018-08-16 | $0.1043 | $0.1043 | $0.08707 | $0.09563 | $850,937 | $7,112,424 |
| 2018-08-17 | $0.09533 | $0.09909 | $0.09010 | $0.09707 | $397,043 | $7,219,452 |
| 2018-08-18 | $0.09792 | $0.09855 | $0.08693 | $0.08781 | $988,984 | $6,530,953 |
| 2018-08-19 | $0.08782 | $0.08782 | $0.07920 | $0.08394 | $1,059,760 | $6,243,130 |
| 2018-08-20 | $0.08471 | $0.08876 | $0.07671 | $0.07678 | $516,518 | $5,712,023 |
| 2018-08-21 | $0.07663 | $0.08090 | $0.07351 | $0.07755 | $749,157 | $5,793,528 |
| 2018-08-22 | $0.07755 | $0.09151 | $0.07432 | $0.07605 | $1,524,330 | $5,681,396 |
| 2018-08-23 | $0.07564 | $0.08344 | $0.07512 | $0.08186 | $819,582 | $6,115,749 |
| 2018-08-24 | $0.08198 | $0.09303 | $0.08165 | $0.08520 | $853,440 | $6,365,054 |
| 2018-08-25 | $0.08510 | $0.08761 | $0.08456 | $0.08747 | $855,908 | $6,535,159 |
| 2018-08-26 | $0.08747 | $0.08801 | $0.08381 | $0.08536 | $851,478 | $6,376,813 |
| 2018-08-27 | $0.08544 | $0.09383 | $0.08080 | $0.08475 | $801,506 | $6,331,913 |
| 2018-08-28 | $0.08473 | $0.08947 | $0.08317 | $0.08859 | $571,214 | $6,618,184 |
| 2018-08-29 | $0.08854 | $0.08979 | $0.08490 | $0.08681 | $898,621 | $6,485,201 |
| 2018-08-30 | $0.08690 | $0.08924 | $0.08511 | $0.08651 | $807,821 | $6,462,781 |
| 2018-08-31 | $0.08647 | $0.08837 | $0.08458 | $0.08522 | $620,775 | $6,366,645 |