BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003130 | $0.003130 | $0.001893 | $0.001998 | $6,804.52 | $799,152 |
| 2020-04-02 | $0.001997 | $0.002530 | $0.001997 | $0.002124 | $7,678.21 | $849,776 |
| 2020-04-03 | $0.002128 | $0.002338 | $0.001763 | $0.002156 | $19,519.07 | $862,279 |
| 2020-04-04 | $0.002156 | $0.002241 | $0.001877 | $0.002060 | $5,347.60 | $824,188 |
| 2020-04-05 | $0.002062 | $0.002196 | $0.001944 | $0.002038 | $4,320.73 | $815,231 |
| 2020-04-06 | $0.002038 | $0.002185 | $0.001925 | $0.002036 | $3,669.89 | $814,516 |
| 2020-04-07 | $0.002042 | $0.002133 | $0.001715 | $0.002081 | $9,362.23 | $832,554 |
| 2020-04-08 | $0.002080 | $0.002266 | $0.001738 | $0.001833 | $14,350.59 | $733,035 |
| 2020-04-09 | $0.001832 | $0.002265 | $0.001669 | $0.002044 | $20,502.70 | $817,621 |
| 2020-04-10 | $0.002043 | $0.002334 | $0.001803 | $0.002060 | $16,502.25 | $824,063 |
| 2020-04-11 | $0.002060 | $0.002400 | $0.002033 | $0.002290 | $5,088.83 | $915,974 |
| 2020-04-12 | $0.002291 | $0.002528 | $0.002081 | $0.002387 | $5,870.65 | $954,956 |
| 2020-04-13 | $0.002385 | $0.002776 | $0.002166 | $0.002557 | $6,181.38 | $1,022,959 |
| 2020-04-14 | $0.002557 | $0.002642 | $0.002519 | $0.002531 | $4,777.67 | $1,012,294 |
| 2020-04-15 | $0.002528 | $0.002562 | $0.002182 | $0.002322 | $972.70 | $928,724 |
| 2020-04-16 | $0.002322 | $0.002751 | $0.002063 | $0.002418 | $4,688.74 | $967,340 |
| 2020-04-17 | $0.002419 | $0.002773 | $0.002330 | $0.002480 | $3,766.44 | $992,060 |
| 2020-04-18 | $0.002480 | $0.002719 | $0.002479 | $0.002609 | $2,173.48 | $1,043,474 |
| 2020-04-19 | $0.002607 | $0.002709 | $0.002146 | $0.002224 | $7,038.56 | $889,465 |
| 2020-04-20 | $0.002223 | $0.002457 | $0.002045 | $0.002131 | $4,626.92 | $852,491 |
| 2020-04-21 | $0.002131 | $0.002219 | $0.002048 | $0.002061 | $4,400.97 | $824,248 |
| 2020-04-22 | $0.002061 | $0.002142 | $0.002056 | $0.002110 | $3,129.50 | $843,893 |
| 2020-04-23 | $0.002110 | $0.01099 | $0.002098 | $0.01067 | $3,751.13 | $4,267,803 |
| 2020-04-24 | $0.01068 | $0.01101 | $0.002259 | $0.002263 | $2,738.36 | $905,233 |
| 2020-04-25 | $0.002263 | $0.002297 | $0.002251 | $0.002269 | $2,745.28 | $907,518 |
| 2020-04-26 | $0.002269 | $0.002310 | $0.002264 | $0.002301 | $2,783.76 | $920,240 |
| 2020-04-27 | $0.002305 | $0.002336 | $0.002300 | $0.002336 | $2,826.81 | $934,471 |
| 2020-04-28 | $0.002337 | $0.002342 | $0.002315 | $0.002340 | $2,831.63 | $936,064 |
| 2020-04-29 | $0.002339 | $0.002664 | $0.002334 | $0.002639 | $3,193.22 | $1,055,595 |
| 2020-04-30 | $0.002636 | $0.002832 | $0.002559 | $0.002594 | $3,138.90 | $1,037,638 |