BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.07445 | $0.07708 | $0.07423 | $0.07708 | $1,216,670 | $6,197,746 |
| 2018-10-02 | $0.07703 | $0.07815 | $0.07646 | $0.07681 | $1,278,880 | $6,175,771 |
| 2018-10-03 | $0.07679 | $0.07685 | $0.07363 | $0.07387 | $1,288,440 | $5,947,187 |
| 2018-10-04 | $0.07386 | $0.07522 | $0.07357 | $0.07364 | $1,368,320 | $5,928,751 |
| 2018-10-05 | $0.07366 | $0.07421 | $0.07240 | $0.07347 | $1,293,590 | $5,914,856 |
| 2018-10-06 | $0.07354 | $0.07379 | $0.07199 | $0.07236 | $1,456,090 | $5,825,319 |
| 2018-10-07 | $0.07245 | $0.07295 | $0.07118 | $0.07143 | $1,529,010 | $5,750,635 |
| 2018-10-08 | $0.07153 | $0.07206 | $0.06980 | $0.07103 | $1,150,410 | $5,717,974 |
| 2018-10-09 | $0.07114 | $0.07123 | $0.07034 | $0.07120 | $1,369,070 | $5,732,256 |
| 2018-10-10 | $0.07108 | $0.07113 | $0.07047 | $0.07098 | $1,202,830 | $5,714,150 |
| 2018-10-11 | $0.07091 | $0.07094 | $0.06816 | $0.06835 | $1,275,910 | $5,502,350 |
| 2018-10-12 | $0.06827 | $0.06978 | $0.06792 | $0.06892 | $1,307,760 | $5,548,592 |
| 2018-10-13 | $0.06888 | $0.06940 | $0.06769 | $0.06784 | $1,378,260 | $5,461,196 |
| 2018-10-14 | $0.06782 | $0.06850 | $0.06741 | $0.06800 | $1,189,580 | $5,474,133 |
| 2018-10-15 | $0.06804 | $0.07057 | $0.06742 | $0.06896 | $1,170,930 | $5,551,651 |
| 2018-10-16 | $0.06895 | $0.06981 | $0.06849 | $0.06864 | $1,162,450 | $5,525,528 |
| 2018-10-17 | $0.06871 | $0.06971 | $0.06814 | $0.06831 | $1,268,360 | $5,499,436 |
| 2018-10-18 | $0.06842 | $0.06932 | $0.06777 | $0.06872 | $1,221,940 | $5,532,242 |
| 2018-10-19 | $0.06874 | $0.07019 | $0.06840 | $0.06887 | $1,251,240 | $5,544,052 |
| 2018-10-20 | $0.06871 | $0.07060 | $0.06835 | $0.06896 | $1,246,740 | $5,551,579 |
| 2018-10-21 | $0.06911 | $0.07034 | $0.06911 | $0.06949 | $1,300,210 | $5,593,908 |
| 2018-10-22 | $0.06960 | $0.07075 | $0.06802 | $0.06924 | $1,127,430 | $5,574,539 |
| 2018-10-23 | $0.06928 | $0.06960 | $0.06854 | $0.06959 | $1,139,750 | $5,623,914 |
| 2018-10-24 | $0.06952 | $0.07178 | $0.06907 | $0.07162 | $1,293,510 | $5,787,787 |
| 2018-10-25 | $0.07153 | $0.07477 | $0.07091 | $0.07295 | $1,340,500 | $5,895,888 |
| 2018-10-26 | $0.07295 | $0.08045 | $0.07136 | $0.07547 | $1,739,250 | $6,099,459 |
| 2018-10-27 | $0.07528 | $0.09352 | $0.07500 | $0.08247 | $2,331,210 | $6,715,545 |
| 2018-10-28 | $0.08233 | $0.08550 | $0.07905 | $0.08111 | $1,539,820 | $6,604,852 |
| 2018-10-29 | $0.08080 | $0.08118 | $0.07448 | $0.07506 | $1,285,050 | $6,111,934 |
| 2018-10-30 | $0.07506 | $0.07943 | $0.07461 | $0.07929 | $1,330,280 | $6,456,188 |
| 2018-10-31 | $0.07982 | $0.08138 | $0.07770 | $0.08119 | $1,359,810 | $6,630,049 |