BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008600 | $0.008767 | $0.008038 | $0.008237 | $117,277 | $1,278,604 |
| 2019-10-02 | $0.008237 | $0.008404 | $0.007872 | $0.008169 | $127,102 | $1,268,089 |
| 2019-10-03 | $0.008184 | $0.009715 | $0.008184 | $0.008831 | $424,041 | $1,370,804 |
| 2019-10-04 | $0.008825 | $0.008825 | $0.007848 | $0.008265 | $168,219 | $1,282,880 |
| 2019-10-05 | $0.008265 | $0.008531 | $0.007880 | $0.008249 | $143,972 | $1,280,531 |
| 2019-10-06 | $0.008226 | $0.008339 | $0.007613 | $0.007936 | $171,371 | $1,231,904 |
| 2019-10-07 | $0.007907 | $0.008621 | $0.007557 | $0.008295 | $178,805 | $1,291,562 |
| 2019-10-08 | $0.008297 | $0.009377 | $0.008271 | $0.008854 | $365,272 | $1,378,665 |
| 2019-10-09 | $0.008854 | $0.009206 | $0.008224 | $0.008929 | $211,925 | $1,390,320 |
| 2019-10-10 | $0.008927 | $0.009096 | $0.008245 | $0.008524 | $117,950 | $1,327,287 |
| 2019-10-11 | $0.008543 | $0.008674 | $0.008140 | $0.008169 | $140,661 | $1,272,028 |
| 2019-10-12 | $0.008169 | $0.008436 | $0.008087 | $0.008235 | $77,571.27 | $1,282,267 |
| 2019-10-13 | $0.008254 | $0.008520 | $0.008105 | $0.008221 | $123,940 | $1,280,060 |
| 2019-10-14 | $0.008221 | $0.008465 | $0.007812 | $0.008465 | $184,426 | $1,318,105 |
| 2019-10-15 | $0.008443 | $0.008475 | $0.007569 | $0.007915 | $171,924 | $1,232,485 |
| 2019-10-16 | $0.007926 | $0.007931 | $0.007389 | $0.007630 | $99,036.24 | $1,188,035 |
| 2019-10-17 | $0.007606 | $0.007918 | $0.007508 | $0.007735 | $85,016.98 | $1,359,087 |
| 2019-10-18 | $0.007735 | $0.007764 | $0.005966 | $0.006244 | $724,974 | $1,099,288 |
| 2019-10-19 | $0.006247 | $0.006890 | $0.006163 | $0.006424 | $145,850 | $1,130,938 |
| 2019-10-20 | $0.006470 | $0.006845 | $0.006214 | $0.006791 | $100,067 | $1,195,639 |
| 2019-10-21 | $0.006791 | $0.007040 | $0.005919 | $0.006296 | $208,867 | $1,108,351 |
| 2019-10-22 | $0.006281 | $0.006672 | $0.006035 | $0.006292 | $156,628 | $1,107,627 |
| 2019-10-23 | $0.006290 | $0.006499 | $0.005525 | $0.005613 | $177,204 | $988,096 |
| 2019-10-24 | $0.005613 | $0.006081 | $0.005519 | $0.006054 | $135,714 | $1,065,874 |
| 2019-10-25 | $0.006054 | $0.006625 | $0.005950 | $0.006529 | $269,117 | $1,149,471 |
| 2019-10-26 | $0.006525 | $0.007333 | $0.006077 | $0.006213 | $184,274 | $1,093,884 |
| 2019-10-27 | $0.006291 | $0.006925 | $0.006242 | $0.006484 | $181,720 | $1,141,565 |
| 2019-10-28 | $0.006473 | $0.006812 | $0.006403 | $0.006515 | $146,031 | $1,146,918 |
| 2019-10-29 | $0.006522 | $0.007051 | $0.006383 | $0.006531 | $132,398 | $1,149,865 |
| 2019-10-30 | $0.006545 | $0.006706 | $0.006291 | $0.006477 | $96,616.16 | $1,140,210 |
| 2019-10-31 | $0.006490 | $0.006621 | $0.006264 | $0.006370 | $118,144 | $1,125,799 |