BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01013 | $0.01028 | $0.009592 | $0.009809 | $101,362 | $1,088,403 |
| 2019-08-02 | $0.009816 | $0.01041 | $0.009723 | $0.01002 | $94,063.33 | $1,111,498 |
| 2019-08-03 | $0.009990 | $0.01058 | $0.009837 | $0.01015 | $84,184.95 | $1,126,519 |
| 2019-08-04 | $0.01019 | $0.01051 | $0.009781 | $0.01016 | $96,707.45 | $1,134,047 |
| 2019-08-05 | $0.01012 | $0.01029 | $0.008777 | $0.008997 | $129,285 | $1,004,577 |
| 2019-08-06 | $0.009014 | $0.01068 | $0.007018 | $0.007119 | $190,747 | $892,256 |
| 2019-08-07 | $0.007295 | $0.007405 | $0.006447 | $0.006604 | $151,119 | $827,795 |
| 2019-08-08 | $0.006604 | $0.007001 | $0.005812 | $0.006305 | $174,592 | $790,342 |
| 2019-08-09 | $0.006305 | $0.006420 | $0.005452 | $0.005712 | $123,974 | $715,907 |
| 2019-08-10 | $0.005712 | $0.005941 | $0.005485 | $0.005739 | $67,264.53 | $719,333 |
| 2019-08-11 | $0.005756 | $0.006237 | $0.005454 | $0.005983 | $63,133.88 | $749,872 |
| 2019-08-12 | $0.006086 | $0.006700 | $0.005755 | $0.006294 | $87,571.93 | $788,860 |
| 2019-08-13 | $0.006289 | $0.006521 | $0.005869 | $0.005997 | $89,961.50 | $751,730 |
| 2019-08-14 | $0.005978 | $0.006203 | $0.005396 | $0.005417 | $63,480.64 | $678,936 |
| 2019-08-15 | $0.005417 | $0.006202 | $0.005250 | $0.005839 | $73,195.29 | $731,871 |
| 2019-08-16 | $0.005848 | $0.007699 | $0.005785 | $0.007291 | $184,606 | $913,823 |
| 2019-08-17 | $0.007300 | $0.007451 | $0.006699 | $0.007020 | $110,504 | $879,957 |
| 2019-08-18 | $0.007034 | $0.007112 | $0.005795 | $0.006208 | $51,596.99 | $778,074 |
| 2019-08-19 | $0.006222 | $0.006633 | $0.004870 | $0.005836 | $319,547 | $805,630 |
| 2019-08-20 | $0.005836 | $0.005941 | $0.005586 | $0.005817 | $179,742 | $802,917 |
| 2019-08-21 | $0.005817 | $0.005838 | $0.005030 | $0.005167 | $90,696.79 | $713,261 |
| 2019-08-22 | $0.005167 | $0.005339 | $0.004986 | $0.005219 | $110,779 | $720,404 |
| 2019-08-23 | $0.005219 | $0.005779 | $0.005197 | $0.005550 | $170,291 | $766,112 |
| 2019-08-24 | $0.005555 | $0.005915 | $0.005389 | $0.005461 | $99,346.63 | $753,841 |
| 2019-08-25 | $0.005461 | $0.005696 | $0.005358 | $0.005503 | $142,729 | $759,643 |
| 2019-08-26 | $0.005489 | $0.005784 | $0.005466 | $0.005738 | $119,510 | $792,019 |
| 2019-08-27 | $0.005732 | $0.005941 | $0.005097 | $0.005761 | $240,810 | $809,686 |
| 2019-08-28 | $0.005761 | $0.009161 | $0.005732 | $0.007016 | $548,395 | $986,025 |
| 2019-08-29 | $0.007088 | $0.007878 | $0.005996 | $0.006116 | $367,061 | $859,599 |
| 2019-08-30 | $0.006116 | $0.007365 | $0.006027 | $0.006840 | $234,943 | $961,323 |
| 2019-08-31 | $0.006842 | $0.008994 | $0.006683 | $0.006858 | $131,004 | $963,864 |