BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01308 | $0.01327 | $0.01293 | $0.01293 | $195,220 | $1,214,298 |
| 2019-03-02 | $0.01294 | $0.01367 | $0.01294 | $0.01345 | $178,478 | $1,263,156 |
| 2019-03-03 | $0.01345 | $0.01345 | $0.01308 | $0.01319 | $128,192 | $1,238,335 |
| 2019-03-04 | $0.01317 | $0.01356 | $0.01297 | $0.01310 | $204,469 | $1,230,293 |
| 2019-03-05 | $0.01319 | $0.01385 | $0.01294 | $0.01371 | $182,350 | $1,287,335 |
| 2019-03-06 | $0.01371 | $0.01389 | $0.01316 | $0.01358 | $228,333 | $1,274,651 |
| 2019-03-07 | $0.01356 | $0.01401 | $0.01291 | $0.01380 | $182,844 | $1,295,992 |
| 2019-03-08 | $0.01381 | $0.01401 | $0.01364 | $0.01376 | $154,122 | $1,292,019 |
| 2019-03-09 | $0.01370 | $0.01404 | $0.01364 | $0.01384 | $152,829 | $1,299,540 |
| 2019-03-10 | $0.01387 | $0.01394 | $0.01341 | $0.01343 | $124,679 | $1,261,063 |
| 2019-03-11 | $0.01348 | $0.01348 | $0.01315 | $0.01324 | $173,348 | $1,242,904 |
| 2019-03-12 | $0.01320 | $0.01335 | $0.01301 | $0.01333 | $114,584 | $1,251,196 |
| 2019-03-13 | $0.01336 | $0.01366 | $0.01286 | $0.01362 | $211,882 | $1,278,756 |
| 2019-03-14 | $0.01362 | $0.01632 | $0.01361 | $0.01417 | $497,609 | $1,330,204 |
| 2019-03-15 | $0.01410 | $0.01485 | $0.01380 | $0.01471 | $240,437 | $1,381,466 |
| 2019-03-16 | $0.01474 | $0.01517 | $0.01376 | $0.01386 | $139,839 | $1,301,401 |
| 2019-03-17 | $0.01388 | $0.01729 | $0.01339 | $0.01536 | $537,683 | $1,442,186 |
| 2019-03-18 | $0.01538 | $0.01542 | $0.01437 | $0.01501 | $253,485 | $1,409,639 |
| 2019-03-19 | $0.01501 | $0.01526 | $0.01486 | $0.01503 | $183,770 | $1,411,323 |
| 2019-03-20 | $0.01498 | $0.01517 | $0.01492 | $0.01508 | $209,233 | $1,415,817 |
| 2019-03-21 | $0.01512 | $0.01532 | $0.01483 | $0.01494 | $168,626 | $1,403,067 |
| 2019-03-22 | $0.01493 | $0.01521 | $0.01490 | $0.01502 | $190,095 | $1,410,522 |
| 2019-03-23 | $0.01503 | $0.01536 | $0.01472 | $0.01534 | $197,564 | $1,439,894 |
| 2019-03-24 | $0.01535 | $0.02694 | $0.01514 | $0.02333 | $2,137,128 | $2,190,601 |
| 2019-03-25 | $0.02330 | $0.02758 | $0.02028 | $0.02132 | $1,497,467 | $2,001,979 |
| 2019-03-26 | $0.02125 | $0.02128 | $0.01667 | $0.01771 | $527,912 | $1,669,861 |
| 2019-03-27 | $0.01763 | $0.02078 | $0.01674 | $0.01905 | $621,153 | $1,796,454 |
| 2019-03-28 | $0.01905 | $0.01992 | $0.01828 | $0.01878 | $194,244 | $1,771,431 |
| 2019-03-29 | $0.01878 | $0.02092 | $0.01873 | $0.02000 | $346,839 | $1,894,537 |
| 2019-03-30 | $0.01997 | $0.02062 | $0.01898 | $0.01980 | $119,102 | $1,875,529 |
| 2019-03-31 | $0.01980 | $0.01980 | $0.01790 | $0.01805 | $161,481 | $1,709,265 |