BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02016 | $0.02292 | $0.02014 | $0.02267 | $367,789 | $2,197,531 |
| 2019-06-02 | $0.02267 | $0.02605 | $0.02214 | $0.02385 | $375,583 | $2,312,389 |
| 2019-06-03 | $0.02385 | $0.02396 | $0.02192 | $0.02201 | $194,620 | $2,133,618 |
| 2019-06-04 | $0.02199 | $0.02385 | $0.02052 | $0.02092 | $188,129 | $2,028,387 |
| 2019-06-05 | $0.02092 | $0.02173 | $0.02076 | $0.02134 | $109,711 | $2,068,639 |
| 2019-06-06 | $0.02129 | $0.02187 | $0.02023 | $0.02070 | $129,744 | $2,007,077 |
| 2019-06-07 | $0.02076 | $0.02143 | $0.02037 | $0.02084 | $124,571 | $2,020,338 |
| 2019-06-08 | $0.02091 | $0.02147 | $0.02029 | $0.02064 | $135,075 | $2,000,488 |
| 2019-06-09 | $0.02064 | $0.02106 | $0.01959 | $0.01974 | $121,075 | $1,913,669 |
| 2019-06-10 | $0.01972 | $0.02127 | $0.01948 | $0.02122 | $141,521 | $2,057,237 |
| 2019-06-11 | $0.02124 | $0.02134 | $0.02037 | $0.02080 | $119,007 | $2,016,177 |
| 2019-06-12 | $0.02085 | $0.02245 | $0.02034 | $0.02191 | $129,047 | $2,123,994 |
| 2019-06-13 | $0.02194 | $0.02382 | $0.02126 | $0.02209 | $183,054 | $2,141,638 |
| 2019-06-14 | $0.02205 | $0.02215 | $0.02118 | $0.02198 | $164,489 | $2,130,873 |
| 2019-06-15 | $0.02193 | $0.02316 | $0.02082 | $0.02140 | $272,989 | $2,083,204 |
| 2019-06-16 | $0.02141 | $0.02289 | $0.02072 | $0.02204 | $197,165 | $2,146,175 |
| 2019-06-17 | $0.02199 | $0.02262 | $0.02108 | $0.02165 | $175,904 | $2,107,777 |
| 2019-06-18 | $0.02167 | $0.02246 | $0.02047 | $0.02065 | $112,742 | $2,010,447 |
| 2019-06-19 | $0.02075 | $0.02465 | $0.02063 | $0.02081 | $294,756 | $2,032,131 |
| 2019-06-20 | $0.02081 | $0.02225 | $0.01993 | $0.02123 | $164,572 | $2,073,540 |
| 2019-06-21 | $0.02122 | $0.02145 | $0.01966 | $0.02070 | $188,696 | $2,021,932 |
| 2019-06-22 | $0.02067 | $0.02119 | $0.01815 | $0.01870 | $184,637 | $1,826,615 |
| 2019-06-23 | $0.01864 | $0.01966 | $0.01860 | $0.01902 | $154,672 | $1,857,982 |
| 2019-06-24 | $0.01902 | $0.01952 | $0.01820 | $0.01864 | $130,928 | $1,829,950 |
| 2019-06-25 | $0.01876 | $0.02072 | $0.01759 | $0.02071 | $171,861 | $2,032,732 |
| 2019-06-26 | $0.02071 | $0.02071 | $0.01669 | $0.01724 | $215,297 | $1,692,770 |
| 2019-06-27 | $0.01724 | $0.01764 | $0.01471 | $0.01522 | $113,602 | $1,494,162 |
| 2019-06-28 | $0.01522 | $0.01675 | $0.01484 | $0.01671 | $82,211.37 | $1,640,008 |
| 2019-06-29 | $0.01666 | $0.01685 | $0.01569 | $0.01679 | $84,256.70 | $1,648,347 |
| 2019-06-30 | $0.01676 | $0.01732 | $0.01540 | $0.01546 | $108,463 | $1,518,808 |