BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03559 | $0.03728 | $0.03331 | $0.03477 | $272,565 | $3,190,043 |
| 2018-12-02 | $0.03598 | $0.03897 | $0.03430 | $0.03820 | $370,645 | $3,505,120 |
| 2018-12-03 | $0.03828 | $0.04845 | $0.03614 | $0.04521 | $621,002 | $4,147,716 |
| 2018-12-04 | $0.04502 | $0.04851 | $0.03653 | $0.04116 | $673,548 | $3,776,642 |
| 2018-12-05 | $0.04525 | $0.04530 | $0.03536 | $0.04302 | $555,091 | $3,946,515 |
| 2018-12-06 | $0.04300 | $0.04558 | $0.03509 | $0.04384 | $544,758 | $4,074,694 |
| 2018-12-07 | $0.03892 | $0.04374 | $0.03166 | $0.03931 | $667,555 | $3,653,998 |
| 2018-12-08 | $0.03339 | $0.04163 | $0.03135 | $0.04150 | $546,483 | $3,857,389 |
| 2018-12-09 | $0.04148 | $0.04699 | $0.03235 | $0.03371 | $382,900 | $3,133,411 |
| 2018-12-10 | $0.03985 | $0.04814 | $0.03281 | $0.03959 | $369,516 | $3,684,931 |
| 2018-12-11 | $0.04660 | $0.05395 | $0.03237 | $0.04564 | $388,535 | $4,259,457 |
| 2018-12-12 | $0.04554 | $0.05053 | $0.03276 | $0.04564 | $397,107 | $4,259,544 |
| 2018-12-13 | $0.04571 | $0.05522 | $0.03257 | $0.04605 | $358,848 | $4,297,166 |
| 2018-12-14 | $0.04606 | $0.04640 | $0.03190 | $0.04596 | $361,596 | $4,288,920 |
| 2018-12-15 | $0.04596 | $0.04661 | $0.03013 | $0.04035 | $467,206 | $3,765,089 |
| 2018-12-16 | $0.04032 | $0.04605 | $0.02918 | $0.04095 | $482,394 | $3,821,720 |
| 2018-12-17 | $0.04098 | $0.04098 | $0.02865 | $0.03511 | $873,774 | $3,276,072 |
| 2018-12-18 | $0.03505 | $0.04086 | $0.02676 | $0.02795 | $444,512 | $2,608,544 |
| 2018-12-19 | $0.02799 | $0.02842 | $0.02630 | $0.02709 | $482,850 | $2,527,755 |
| 2018-12-20 | $0.02706 | $0.02810 | $0.02677 | $0.02810 | $364,761 | $2,621,922 |
| 2018-12-21 | $0.02791 | $0.02838 | $0.02726 | $0.02732 | $328,065 | $2,554,708 |
| 2018-12-22 | $0.02735 | $0.02769 | $0.02656 | $0.02747 | $600,135 | $2,569,144 |
| 2018-12-23 | $0.02747 | $0.02796 | $0.02715 | $0.02768 | $410,205 | $2,588,769 |
| 2018-12-24 | $0.02766 | $0.02851 | $0.02661 | $0.02661 | $388,038 | $2,488,996 |
| 2018-12-25 | $0.02665 | $0.02665 | $0.01068 | $0.02506 | $262,636 | $2,344,097 |
| 2018-12-26 | $0.02505 | $0.02519 | $0.02420 | $0.02468 | $300,166 | $2,308,136 |
| 2018-12-27 | $0.02470 | $0.02470 | $0.02367 | $0.02385 | $306,856 | $2,230,636 |
| 2018-12-28 | $0.02385 | $0.02456 | $0.02342 | $0.02449 | $337,161 | $2,290,630 |
| 2018-12-29 | $0.02449 | $0.02534 | $0.02404 | $0.02469 | $124,838 | $2,308,743 |
| 2018-12-30 | $0.02466 | $0.02497 | $0.02418 | $0.02495 | $243,577 | $2,333,280 |
| 2018-12-31 | $0.02490 | $0.02505 | $0.02445 | $0.02449 | $218,815 | $2,290,289 |