BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.08122 | $0.08169 | $0.07828 | $0.08085 | $1,308,590 | $6,604,753 |
| 2018-11-02 | $0.08083 | $0.08211 | $0.08083 | $0.08144 | $1,372,540 | $6,653,493 |
| 2018-11-03 | $0.08145 | $0.08168 | $0.08059 | $0.08091 | $1,211,440 | $6,609,843 |
| 2018-11-04 | $0.08088 | $0.08119 | $0.07939 | $0.08085 | $1,324,540 | $6,605,382 |
| 2018-11-05 | $0.08087 | $0.08223 | $0.08000 | $0.08208 | $1,270,400 | $6,705,721 |
| 2018-11-06 | $0.08227 | $0.09588 | $0.08221 | $0.09182 | $1,723,040 | $7,674,509 |
| 2018-11-07 | $0.09198 | $0.09605 | $0.09060 | $0.09284 | $1,843,430 | $8,048,654 |
| 2018-11-08 | $0.09274 | $0.09631 | $0.09226 | $0.09267 | $1,639,690 | $8,497,485 |
| 2018-11-09 | $0.09421 | $0.09540 | $0.09181 | $0.09275 | $1,441,640 | $8,504,601 |
| 2018-11-10 | $0.09274 | $0.09327 | $0.08790 | $0.08851 | $735,419 | $8,116,324 |
| 2018-11-11 | $0.08843 | $0.08866 | $0.08193 | $0.08241 | $656,427 | $7,556,944 |
| 2018-11-12 | $0.08263 | $0.09338 | $0.08224 | $0.09194 | $1,539,280 | $8,430,355 |
| 2018-11-13 | $0.09187 | $0.09224 | $0.07576 | $0.07811 | $1,610,610 | $7,162,708 |
| 2018-11-14 | $0.07805 | $0.09706 | $0.06579 | $0.06879 | $1,390,900 | $6,307,636 |
| 2018-11-15 | $0.06892 | $0.07019 | $0.06503 | $0.06624 | $1,375,380 | $6,074,032 |
| 2018-11-16 | $0.06624 | $0.06692 | $0.06573 | $0.06594 | $1,226,090 | $6,046,010 |
| 2018-11-17 | $0.06596 | $0.06605 | $0.06312 | $0.06377 | $1,392,200 | $5,847,140 |
| 2018-11-18 | $0.06381 | $0.06614 | $0.04628 | $0.04679 | $1,311,010 | $4,290,129 |
| 2018-11-19 | $0.04682 | $0.05413 | $0.04612 | $0.05195 | $1,012,930 | $4,763,499 |
| 2018-11-20 | $0.05166 | $0.05192 | $0.03116 | $0.03531 | $851,050 | $3,237,839 |
| 2018-11-21 | $0.03537 | $0.03701 | $0.03312 | $0.03699 | $739,778 | $3,391,594 |
| 2018-11-22 | $0.03615 | $0.03802 | $0.03423 | $0.03543 | $773,550 | $3,250,522 |
| 2018-11-23 | $0.03535 | $0.03803 | $0.03338 | $0.03656 | $859,150 | $3,354,296 |
| 2018-11-24 | $0.03726 | $0.03799 | $0.03309 | $0.03309 | $663,957 | $3,035,580 |
| 2018-11-25 | $0.03350 | $0.03446 | $0.03134 | $0.03353 | $817,584 | $3,076,086 |
| 2018-11-26 | $0.03290 | $0.03434 | $0.03128 | $0.03303 | $720,652 | $3,030,388 |
| 2018-11-27 | $0.03300 | $0.03426 | $0.03156 | $0.03231 | $592,673 | $2,963,872 |
| 2018-11-28 | $0.03232 | $0.03735 | $0.03232 | $0.03473 | $446,066 | $3,186,034 |
| 2018-11-29 | $0.03611 | $0.03654 | $0.03365 | $0.03629 | $469,600 | $3,329,473 |
| 2018-11-30 | $0.03497 | $0.03634 | $0.03316 | $0.03554 | $415,081 | $3,260,785 |