BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003625 | $0.004380 | $0.003598 | $0.004259 | $113,070 | $1,029,520 |
| 2019-12-02 | $0.004267 | $0.005516 | $0.004018 | $0.004683 | $105,082 | $1,132,123 |
| 2019-12-03 | $0.004683 | $0.005088 | $0.004570 | $0.004724 | $62,554.08 | $1,149,387 |
| 2019-12-04 | $0.004722 | $0.007902 | $0.004484 | $0.005493 | $380,693 | $1,446,243 |
| 2019-12-05 | $0.005493 | $0.006081 | $0.005099 | $0.005515 | $174,372 | $1,452,029 |
| 2019-12-06 | $0.005526 | $0.005781 | $0.004933 | $0.005164 | $94,191.95 | $1,359,576 |
| 2019-12-07 | $0.005150 | $0.005179 | $0.004495 | $0.004602 | $93,369.90 | $1,211,679 |
| 2019-12-08 | $0.004579 | $0.005050 | $0.004452 | $0.004914 | $82,655.07 | $1,293,822 |
| 2019-12-09 | $0.004981 | $0.005012 | $0.003916 | $0.004052 | $102,715 | $1,066,848 |
| 2019-12-10 | $0.004043 | $0.004470 | $0.003651 | $0.003757 | $77,929.45 | $989,128 |
| 2019-12-11 | $0.003769 | $0.004131 | $0.003734 | $0.003851 | $39,891.08 | $1,013,864 |
| 2019-12-12 | $0.003865 | $0.004004 | $0.003845 | $0.003861 | $30,467.24 | $1,016,698 |
| 2019-12-13 | $0.003843 | $0.003993 | $0.003802 | $0.003920 | $34,385.49 | $1,032,174 |
| 2019-12-14 | $0.003949 | $0.004062 | $0.003843 | $0.003930 | $51,855.05 | $1,034,803 |
| 2019-12-15 | $0.003927 | $0.003946 | $0.003648 | $0.003777 | $51,408.25 | $994,439 |
| 2019-12-16 | $0.003756 | $0.003866 | $0.003613 | $0.003629 | $32,385.77 | $955,545 |
| 2019-12-17 | $0.003629 | $0.004082 | $0.001968 | $0.002474 | $268,976 | $651,495 |
| 2019-12-18 | $0.002474 | $0.002748 | $0.002264 | $0.002586 | $180,724 | $680,857 |
| 2019-12-19 | $0.002586 | $0.002788 | $0.002406 | $0.002635 | $68,751.76 | $693,896 |
| 2019-12-20 | $0.002635 | $0.002710 | $0.002488 | $0.002501 | $52,633.41 | $658,605 |
| 2019-12-21 | $0.002500 | $0.002573 | $0.002367 | $0.002370 | $36,768.33 | $624,107 |
| 2019-12-22 | $0.002370 | $0.003184 | $0.002360 | $0.002939 | $86,871.23 | $773,886 |
| 2019-12-23 | $0.002940 | $0.003220 | $0.002684 | $0.002684 | $76,091.39 | $706,792 |
| 2019-12-24 | $0.002685 | $0.002826 | $0.002457 | $0.002520 | $42,976.24 | $663,577 |
| 2019-12-25 | $0.002520 | $0.002719 | $0.002490 | $0.002503 | $42,338.73 | $658,898 |
| 2019-12-26 | $0.002503 | $0.002572 | $0.002450 | $0.002529 | $29,965.87 | $665,813 |
| 2019-12-27 | $0.002528 | $0.002870 | $0.002516 | $0.002662 | $85,536.87 | $700,911 |
| 2019-12-28 | $0.002661 | $0.002787 | $0.002532 | $0.002626 | $29,428.17 | $691,389 |
| 2019-12-29 | $0.002624 | $0.002700 | $0.002477 | $0.002611 | $60,869.01 | $687,476 |
| 2019-12-30 | $0.002612 | $0.002628 | $0.002461 | $0.002534 | $47,650.06 | $667,303 |
| 2019-12-31 | $0.002537 | $0.002561 | $0.002404 | $0.002413 | $34,043.95 | $635,449 |