BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01960 | $0.02110 | $0.01347 | $0.01453 | $121,992 | $1,364,715 |
| 2019-02-02 | $0.01449 | $0.01458 | $0.01285 | $0.01302 | $90,065.26 | $1,222,134 |
| 2019-02-03 | $0.01309 | $0.01309 | $0.01212 | $0.01242 | $117,758 | $1,166,195 |
| 2019-02-04 | $0.01255 | $0.01257 | $0.01186 | $0.01230 | $177,331 | $1,155,191 |
| 2019-02-05 | $0.01241 | $0.01337 | $0.01233 | $0.01250 | $96,394.65 | $1,173,914 |
| 2019-02-06 | $0.01247 | $0.01252 | $0.01171 | $0.01181 | $119,185 | $1,108,466 |
| 2019-02-07 | $0.01183 | $0.01209 | $0.01144 | $0.01199 | $123,605 | $1,125,497 |
| 2019-02-08 | $0.01200 | $0.01280 | $0.01197 | $0.01274 | $176,831 | $1,196,598 |
| 2019-02-09 | $0.01276 | $0.01277 | $0.01213 | $0.01239 | $104,947 | $1,163,062 |
| 2019-02-10 | $0.01247 | $0.01248 | $0.01222 | $0.01238 | $95,948.06 | $1,162,102 |
| 2019-02-11 | $0.01235 | $0.01272 | $0.01201 | $0.01204 | $156,116 | $1,130,943 |
| 2019-02-12 | $0.01206 | $0.01223 | $0.01188 | $0.01214 | $97,520.17 | $1,139,689 |
| 2019-02-13 | $0.01217 | $0.01218 | $0.01179 | $0.01202 | $228,337 | $1,128,222 |
| 2019-02-14 | $0.01200 | $0.01208 | $0.01190 | $0.01204 | $95,288.22 | $1,130,800 |
| 2019-02-15 | $0.01200 | $0.01211 | $0.01157 | $0.01164 | $162,058 | $1,093,333 |
| 2019-02-16 | $0.01165 | $0.01167 | $0.01111 | $0.01114 | $149,622 | $1,046,414 |
| 2019-02-17 | $0.01116 | $0.01135 | $0.01104 | $0.01127 | $125,531 | $1,058,249 |
| 2019-02-18 | $0.01131 | $0.01221 | $0.01110 | $0.01219 | $144,410 | $1,144,255 |
| 2019-02-19 | $0.01221 | $0.01250 | $0.01178 | $0.01182 | $235,351 | $1,109,761 |
| 2019-02-20 | $0.01186 | $0.01870 | $0.01175 | $0.01305 | $1,861,887 | $1,224,856 |
| 2019-02-21 | $0.01302 | $0.01737 | $0.01290 | $0.01521 | $897,740 | $1,428,478 |
| 2019-02-22 | $0.01496 | $0.01815 | $0.01377 | $0.01444 | $378,572 | $1,356,185 |
| 2019-02-23 | $0.01442 | $0.01442 | $0.01289 | $0.01427 | $248,309 | $1,339,806 |
| 2019-02-24 | $0.01424 | $0.01448 | $0.01254 | $0.01309 | $169,766 | $1,228,845 |
| 2019-02-25 | $0.01305 | $0.01369 | $0.01292 | $0.01348 | $201,308 | $1,265,680 |
| 2019-02-26 | $0.01361 | $0.01365 | $0.01291 | $0.01338 | $151,313 | $1,256,570 |
| 2019-02-27 | $0.01342 | $0.01347 | $0.01265 | $0.01283 | $182,361 | $1,204,780 |
| 2019-02-28 | $0.01281 | $0.01314 | $0.01269 | $0.01309 | $124,517 | $1,228,657 |