BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02115 | $0.02316 | $0.02062 | $0.02084 | $273,509 | $1,978,704 |
| 2019-05-02 | $0.02084 | $0.02161 | $0.02038 | $0.02042 | $149,661 | $1,938,419 |
| 2019-05-03 | $0.02042 | $0.02232 | $0.02035 | $0.02194 | $199,800 | $2,082,543 |
| 2019-05-04 | $0.02194 | $0.02231 | $0.02020 | $0.02088 | $137,549 | $1,982,745 |
| 2019-05-05 | $0.02099 | $0.02136 | $0.01923 | $0.01961 | $229,129 | $1,861,628 |
| 2019-05-06 | $0.01963 | $0.01998 | $0.01437 | $0.01826 | $172,848 | $1,733,341 |
| 2019-05-07 | $0.01827 | $0.02047 | $0.01769 | $0.02006 | $209,614 | $1,904,624 |
| 2019-05-08 | $0.02006 | $0.02190 | $0.01912 | $0.02184 | $175,129 | $2,073,871 |
| 2019-05-09 | $0.02179 | $0.02442 | $0.02053 | $0.02109 | $256,523 | $2,001,947 |
| 2019-05-10 | $0.02101 | $0.02174 | $0.02027 | $0.02159 | $147,842 | $2,049,912 |
| 2019-05-11 | $0.02156 | $0.02313 | $0.02082 | $0.02261 | $161,605 | $2,146,346 |
| 2019-05-12 | $0.02266 | $0.02358 | $0.02143 | $0.02188 | $153,861 | $2,077,564 |
| 2019-05-13 | $0.02188 | $0.02377 | $0.02068 | $0.02089 | $157,220 | $1,983,345 |
| 2019-05-14 | $0.02092 | $0.02141 | $0.01871 | $0.01920 | $210,304 | $1,822,866 |
| 2019-05-15 | $0.01923 | $0.02209 | $0.01923 | $0.02177 | $272,881 | $2,067,042 |
| 2019-05-16 | $0.02171 | $0.02367 | $0.01990 | $0.02044 | $230,428 | $1,940,330 |
| 2019-05-17 | $0.02043 | $0.02342 | $0.01899 | $0.02061 | $278,136 | $1,956,832 |
| 2019-05-18 | $0.02061 | $0.02151 | $0.01978 | $0.02041 | $126,681 | $1,937,984 |
| 2019-05-19 | $0.02044 | $0.02263 | $0.02021 | $0.02226 | $146,487 | $2,158,307 |
| 2019-05-20 | $0.02232 | $0.02249 | $0.02011 | $0.02084 | $209,376 | $2,020,384 |
| 2019-05-21 | $0.02082 | $0.02105 | $0.01980 | $0.02062 | $158,275 | $1,998,465 |
| 2019-05-22 | $0.02062 | $0.02101 | $0.01921 | $0.01934 | $106,574 | $1,874,645 |
| 2019-05-23 | $0.01931 | $0.01991 | $0.01804 | $0.01948 | $122,330 | $1,888,250 |
| 2019-05-24 | $0.01952 | $0.01971 | $0.01834 | $0.01838 | $138,467 | $1,782,068 |
| 2019-05-25 | $0.01838 | $0.01892 | $0.01557 | $0.01821 | $129,041 | $1,765,011 |
| 2019-05-26 | $0.01821 | $0.01948 | $0.01768 | $0.01878 | $132,714 | $1,820,056 |
| 2019-05-27 | $0.01889 | $0.02052 | $0.01857 | $0.01982 | $179,038 | $1,921,565 |
| 2019-05-28 | $0.01988 | $0.02011 | $0.01932 | $0.01996 | $156,698 | $1,934,757 |
| 2019-05-29 | $0.01982 | $0.02027 | $0.01911 | $0.01988 | $181,193 | $1,927,306 |
| 2019-05-30 | $0.01988 | $0.02093 | $0.01824 | $0.01854 | $187,358 | $1,797,337 |
| 2019-05-31 | $0.01854 | $0.02128 | $0.01846 | $0.02015 | $171,768 | $1,953,157 |