BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01805 | $0.01916 | $0.01766 | $0.01898 | $221,333 | $1,797,953 |
| 2019-04-02 | $0.01900 | $0.02744 | $0.01898 | $0.02312 | $3,219,214 | $2,189,164 |
| 2019-04-03 | $0.02316 | $0.02568 | $0.02160 | $0.02320 | $352,321 | $2,197,516 |
| 2019-04-04 | $0.02334 | $0.02468 | $0.01919 | $0.01996 | $393,801 | $1,890,720 |
| 2019-04-05 | $0.02006 | $0.02203 | $0.01931 | $0.02143 | $336,115 | $2,029,509 |
| 2019-04-06 | $0.02145 | $0.02398 | $0.02071 | $0.02261 | $204,477 | $2,140,928 |
| 2019-04-07 | $0.02258 | $0.03154 | $0.02250 | $0.02437 | $1,598,483 | $2,308,322 |
| 2019-04-08 | $0.02438 | $0.02957 | $0.02326 | $0.02805 | $910,893 | $2,656,502 |
| 2019-04-09 | $0.02805 | $0.03459 | $0.02656 | $0.03279 | $980,061 | $3,105,337 |
| 2019-04-10 | $0.03277 | $0.03594 | $0.03013 | $0.03144 | $662,402 | $2,977,926 |
| 2019-04-11 | $0.03144 | $0.03637 | $0.02463 | $0.02657 | $757,590 | $2,516,201 |
| 2019-04-12 | $0.02657 | $0.02911 | $0.02474 | $0.02670 | $287,174 | $2,529,058 |
| 2019-04-13 | $0.02670 | $0.02724 | $0.02480 | $0.02540 | $177,347 | $2,405,137 |
| 2019-04-14 | $0.02540 | $0.02640 | $0.02387 | $0.02617 | $236,878 | $2,478,503 |
| 2019-04-15 | $0.02617 | $0.02667 | $0.02313 | $0.02328 | $219,535 | $2,204,862 |
| 2019-04-16 | $0.02329 | $0.02478 | $0.02204 | $0.02474 | $225,227 | $2,343,087 |
| 2019-04-17 | $0.02469 | $0.02487 | $0.02315 | $0.02451 | $280,014 | $2,326,963 |
| 2019-04-18 | $0.02451 | $0.02690 | $0.02404 | $0.02612 | $301,389 | $2,480,027 |
| 2019-04-19 | $0.02614 | $0.02855 | $0.02562 | $0.02698 | $397,416 | $2,561,631 |
| 2019-04-20 | $0.02698 | $0.02773 | $0.02555 | $0.02619 | $192,438 | $2,486,634 |
| 2019-04-21 | $0.02617 | $0.02629 | $0.02393 | $0.02444 | $211,946 | $2,320,505 |
| 2019-04-22 | $0.02440 | $0.02732 | $0.02413 | $0.02670 | $266,013 | $2,535,093 |
| 2019-04-23 | $0.02677 | $0.02768 | $0.02574 | $0.02628 | $238,243 | $2,494,724 |
| 2019-04-24 | $0.02628 | $0.02647 | $0.02298 | $0.02356 | $266,504 | $2,236,377 |
| 2019-04-25 | $0.02356 | $0.02624 | $0.02088 | $0.02127 | $266,536 | $2,019,018 |
| 2019-04-26 | $0.02132 | $0.02205 | $0.02022 | $0.02077 | $160,146 | $1,972,171 |
| 2019-04-27 | $0.02082 | $0.02156 | $0.02053 | $0.02145 | $115,252 | $2,036,404 |
| 2019-04-28 | $0.02136 | $0.02153 | $0.02049 | $0.02089 | $117,656 | $1,982,961 |
| 2019-04-29 | $0.02087 | $0.02144 | $0.02032 | $0.02073 | $140,199 | $1,967,692 |
| 2019-04-30 | $0.02066 | $0.02150 | $0.02043 | $0.02110 | $112,320 | $2,002,800 |