BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02454 | $0.02525 | $0.02446 | $0.02525 | $204,588 | $2,361,525 |
| 2019-01-02 | $0.02527 | $0.02556 | $0.02513 | $0.02541 | $315,123 | $2,376,785 |
| 2019-01-03 | $0.02542 | $0.02571 | $0.02467 | $0.02554 | $1,275,379 | $2,388,829 |
| 2019-01-04 | $0.02557 | $0.02570 | $0.02442 | $0.02506 | $654,340 | $2,343,353 |
| 2019-01-05 | $0.02501 | $0.02540 | $0.02431 | $0.02435 | $1,576,289 | $2,277,214 |
| 2019-01-06 | $0.02435 | $0.02608 | $0.02421 | $0.02533 | $1,941,152 | $2,368,977 |
| 2019-01-07 | $0.02533 | $0.02541 | $0.02432 | $0.02516 | $198,197 | $2,352,631 |
| 2019-01-08 | $0.02521 | $0.02536 | $0.02502 | $0.02507 | $256,170 | $2,344,644 |
| 2019-01-09 | $0.02509 | $0.02525 | $0.02500 | $0.02508 | $264,609 | $2,345,196 |
| 2019-01-10 | $0.02509 | $0.02510 | $0.02248 | $0.02264 | $292,034 | $2,117,170 |
| 2019-01-11 | $0.02262 | $0.02316 | $0.02257 | $0.02312 | $238,301 | $2,162,342 |
| 2019-01-12 | $0.02313 | $0.02342 | $0.02209 | $0.02238 | $295,238 | $2,093,185 |
| 2019-01-13 | $0.02234 | $0.02258 | $0.02135 | $0.02136 | $284,629 | $1,998,076 |
| 2019-01-14 | $0.02137 | $0.02164 | $0.02094 | $0.02162 | $276,252 | $2,021,783 |
| 2019-01-15 | $0.02163 | $0.02176 | $0.01846 | $0.01853 | $165,511 | $1,733,147 |
| 2019-01-16 | $0.01851 | $0.01912 | $0.01827 | $0.01912 | $160,711 | $1,795,479 |
| 2019-01-17 | $0.01910 | $0.01914 | $0.01864 | $0.01909 | $180,354 | $1,792,904 |
| 2019-01-18 | $0.01905 | $0.02120 | $0.01877 | $0.01944 | $240,823 | $1,825,213 |
| 2019-01-19 | $0.01942 | $0.02098 | $0.01937 | $0.02059 | $229,875 | $1,932,993 |
| 2019-01-20 | $0.02057 | $0.02100 | $0.01877 | $0.01893 | $192,146 | $1,777,191 |
| 2019-01-21 | $0.01899 | $0.02083 | $0.01886 | $0.02083 | $279,394 | $1,955,507 |
| 2019-01-22 | $0.02084 | $0.02109 | $0.02065 | $0.02079 | $319,491 | $1,951,945 |
| 2019-01-23 | $0.02079 | $0.02091 | $0.02044 | $0.02073 | $312,782 | $1,946,259 |
| 2019-01-24 | $0.02079 | $0.02157 | $0.02059 | $0.02097 | $244,376 | $1,969,372 |
| 2019-01-25 | $0.02099 | $0.02192 | $0.02096 | $0.02183 | $218,277 | $2,049,492 |
| 2019-01-26 | $0.02182 | $0.02183 | $0.02013 | $0.02013 | $406,121 | $1,890,336 |
| 2019-01-27 | $0.02020 | $0.02071 | $0.02011 | $0.02057 | $273,034 | $1,931,152 |
| 2019-01-28 | $0.02058 | $0.02059 | $0.01975 | $0.02008 | $250,397 | $1,885,326 |
| 2019-01-29 | $0.02007 | $0.02166 | $0.01956 | $0.02115 | $188,347 | $1,985,585 |
| 2019-01-30 | $0.02112 | $0.02170 | $0.01920 | $0.01924 | $231,395 | $1,806,272 |
| 2019-01-31 | $0.01927 | $0.01959 | $0.01789 | $0.01959 | $217,848 | $1,839,627 |