BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001899 | $0.001967 | $0.001703 | $0.001761 | $82,868.73 | $589,795 |
| 2020-03-02 | $0.001762 | $0.002165 | $0.001755 | $0.002036 | $66,630.33 | $681,929 |
| 2020-03-03 | $0.002035 | $0.002057 | $0.001820 | $0.001852 | $31,515.53 | $620,575 |
| 2020-03-04 | $0.001850 | $0.001974 | $0.001848 | $0.001920 | $30,487.84 | $643,289 |
| 2020-03-05 | $0.001919 | $0.002079 | $0.001848 | $0.001963 | $54,694.91 | $659,663 |
| 2020-03-06 | $0.001963 | $0.002044 | $0.001935 | $0.001982 | $38,711.19 | $665,983 |
| 2020-03-07 | $0.001979 | $0.002049 | $0.001866 | $0.001878 | $39,963.51 | $633,757 |
| 2020-03-08 | $0.001878 | $0.001906 | $0.001754 | $0.001768 | $54,092.18 | $596,728 |
| 2020-03-09 | $0.001767 | $0.001794 | $0.001640 | $0.001658 | $45,582.64 | $618,858 |
| 2020-03-10 | $0.001656 | $0.001780 | $0.001653 | $0.001707 | $20,921.01 | $637,064 |
| 2020-03-11 | $0.001705 | $0.001753 | $0.001615 | $0.001656 | $32,792.60 | $618,274 |
| 2020-03-12 | $0.001655 | $0.001671 | $0.0009238 | $0.0009987 | $53,721.61 | $372,762 |
| 2020-03-13 | $0.0009979 | $0.001136 | $0.0006969 | $0.001070 | $41,527.18 | $399,424 |
| 2020-03-14 | $0.001069 | $0.001116 | $0.0009906 | $0.001013 | $13,569.55 | $378,214 |
| 2020-03-15 | $0.001013 | $0.001076 | $0.0009844 | $0.001030 | $13,836.29 | $384,625 |
| 2020-03-16 | $0.001030 | $0.001094 | $0.0008821 | $0.0009264 | $17,084.78 | $345,789 |
| 2020-03-17 | $0.0009258 | $0.001027 | $0.0008951 | $0.001004 | $40,181.53 | $374,698 |
| 2020-03-18 | $0.001001 | $0.001051 | $0.0009653 | $0.001024 | $115,174 | $382,090 |
| 2020-03-19 | $0.001024 | $0.001128 | $0.0009442 | $0.001052 | $274,384 | $392,527 |
| 2020-03-20 | $0.001025 | $0.001344 | $0.0009804 | $0.001087 | $389,117 | $405,836 |
| 2020-03-21 | $0.001087 | $0.002432 | $0.001073 | $0.002113 | $29,712.18 | $788,673 |
| 2020-03-22 | $0.002114 | $0.003224 | $0.001810 | $0.001954 | $51,906.42 | $729,472 |
| 2020-03-23 | $0.001954 | $0.005159 | $0.001747 | $0.005159 | $23,707.45 | $1,925,756 |
| 2020-03-24 | $0.005158 | $0.005261 | $0.002126 | $0.002195 | $12,759.51 | $819,281 |
| 2020-03-25 | $0.002195 | $0.002585 | $0.001932 | $0.002542 | $9,417.01 | $948,885 |
| 2020-03-26 | $0.002542 | $0.002962 | $0.001996 | $0.002606 | $6,872.09 | $972,795 |
| 2020-03-27 | $0.002608 | $0.002854 | $0.001756 | $0.001758 | $16,522.00 | $656,295 |
| 2020-03-28 | $0.001761 | $0.002456 | $0.001629 | $0.002351 | $24,829.26 | $877,693 |
| 2020-03-29 | $0.002352 | $0.002389 | $0.001841 | $0.002070 | $18,530.44 | $772,500 |
| 2020-03-30 | $0.002067 | $0.002428 | $0.001977 | $0.002174 | $8,860.07 | $869,442 |
| 2020-03-31 | $0.002166 | $0.003134 | $0.002166 | $0.003130 | $3,066.53 | $1,252,103 |