BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08536 | $0.08933 | $0.08384 | $0.08645 | $858,542 | $6,691,421 |
| 2018-09-02 | $0.08650 | $0.1018 | $0.08376 | $0.08861 | $509,365 | $6,861,000 |
| 2018-09-03 | $0.08877 | $0.09161 | $0.08637 | $0.08699 | $964,495 | $6,735,172 |
| 2018-09-04 | $0.08701 | $0.09061 | $0.08689 | $0.09049 | $805,338 | $7,006,734 |
| 2018-09-05 | $0.08964 | $0.09154 | $0.07336 | $0.07336 | $789,668 | $5,679,705 |
| 2018-09-06 | $0.07259 | $0.07559 | $0.06793 | $0.07552 | $652,975 | $5,847,150 |
| 2018-09-07 | $0.07552 | $0.07817 | $0.06911 | $0.07055 | $710,976 | $5,475,688 |
| 2018-09-08 | $0.07056 | $0.07148 | $0.05806 | $0.06303 | $645,100 | $4,892,011 |
| 2018-09-09 | $0.06297 | $0.06929 | $0.06205 | $0.06572 | $599,772 | $5,101,216 |
| 2018-09-10 | $0.06570 | $0.06684 | $0.06241 | $0.06476 | $517,228 | $5,026,353 |
| 2018-09-11 | $0.06484 | $0.07151 | $0.06397 | $0.06602 | $691,816 | $5,124,114 |
| 2018-09-12 | $0.06600 | $0.06618 | $0.05560 | $0.06283 | $838,377 | $4,876,433 |
| 2018-09-13 | $0.06316 | $0.07364 | $0.06116 | $0.07364 | $569,715 | $5,715,879 |
| 2018-09-14 | $0.07125 | $0.07378 | $0.06572 | $0.07285 | $790,407 | $5,662,770 |
| 2018-09-15 | $0.07279 | $0.07386 | $0.06915 | $0.07369 | $665,065 | $5,746,642 |
| 2018-09-16 | $0.07382 | $0.07382 | $0.06261 | $0.06484 | $771,786 | $5,078,620 |
| 2018-09-17 | $0.06495 | $0.06737 | $0.06277 | $0.06316 | $550,000 | $4,948,329 |
| 2018-09-18 | $0.06316 | $0.06449 | $0.06023 | $0.06401 | $544,446 | $5,015,031 |
| 2018-09-19 | $0.06406 | $0.06776 | $0.06228 | $0.06754 | $1,251,510 | $5,293,677 |
| 2018-09-20 | $0.06720 | $0.07029 | $0.06368 | $0.07003 | $1,033,340 | $5,488,807 |
| 2018-09-21 | $0.07017 | $0.07203 | $0.06876 | $0.07108 | $1,329,510 | $5,572,652 |
| 2018-09-22 | $0.07113 | $0.07188 | $0.06882 | $0.06971 | $1,243,980 | $5,465,253 |
| 2018-09-23 | $0.06987 | $0.07207 | $0.06848 | $0.07073 | $1,181,260 | $5,545,712 |
| 2018-09-24 | $0.07081 | $0.07186 | $0.06990 | $0.07092 | $1,151,090 | $5,560,468 |
| 2018-09-25 | $0.07090 | $0.07812 | $0.06878 | $0.07014 | $1,238,020 | $5,499,595 |
| 2018-09-26 | $0.07009 | $0.07161 | $0.04427 | $0.07008 | $1,231,090 | $5,634,640 |
| 2018-09-27 | $0.07008 | $0.07096 | $0.06713 | $0.06972 | $1,425,400 | $5,605,959 |
| 2018-09-28 | $0.06998 | $0.07509 | $0.06922 | $0.07340 | $1,373,740 | $5,901,873 |
| 2018-09-29 | $0.07337 | $0.07683 | $0.07286 | $0.07556 | $1,478,550 | $6,075,105 |
| 2018-09-30 | $0.07558 | $0.07579 | $0.07361 | $0.07467 | $1,460,520 | $6,003,810 |