BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01546 | $0.01569 | $0.01276 | $0.01348 | $85,178.82 | $1,323,804 |
| 2019-07-02 | $0.01349 | $0.03598 | $0.01335 | $0.01533 | $563,267 | $1,505,518 |
| 2019-07-03 | $0.01534 | $0.01688 | $0.01450 | $0.01560 | $161,556 | $1,532,739 |
| 2019-07-04 | $0.01560 | $0.01593 | $0.01395 | $0.01410 | $85,936.74 | $1,385,255 |
| 2019-07-05 | $0.01411 | $0.01461 | $0.01344 | $0.01381 | $68,217.33 | $1,356,446 |
| 2019-07-06 | $0.01386 | $0.01448 | $0.01339 | $0.01349 | $45,321.92 | $1,325,553 |
| 2019-07-07 | $0.01347 | $0.01657 | $0.01315 | $0.01441 | $49,381.31 | $1,415,851 |
| 2019-07-08 | $0.01443 | $0.01634 | $0.01400 | $0.01495 | $62,968.57 | $1,468,249 |
| 2019-07-09 | $0.01501 | $0.01595 | $0.01418 | $0.01477 | $84,693.13 | $1,451,174 |
| 2019-07-10 | $0.01478 | $0.01497 | $0.01231 | $0.01320 | $85,671.26 | $1,297,710 |
| 2019-07-11 | $0.01315 | $0.01328 | $0.01128 | $0.01151 | $82,454.10 | $1,131,728 |
| 2019-07-12 | $0.01155 | $0.01272 | $0.01148 | $0.01259 | $92,626.31 | $1,237,784 |
| 2019-07-13 | $0.01259 | $0.01414 | $0.01250 | $0.01305 | $104,876 | $1,283,516 |
| 2019-07-14 | $0.01305 | $0.01638 | $0.01298 | $0.01298 | $245,301 | $1,279,276 |
| 2019-07-15 | $0.01299 | $0.01354 | $0.01217 | $0.01259 | $153,297 | $1,241,417 |
| 2019-07-16 | $0.01258 | $0.01604 | $0.01223 | $0.01354 | $469,023 | $1,334,498 |
| 2019-07-17 | $0.01360 | $0.01707 | $0.01323 | $0.01559 | $429,419 | $1,536,891 |
| 2019-07-18 | $0.01537 | $0.01627 | $0.01399 | $0.01539 | $285,458 | $1,517,389 |
| 2019-07-19 | $0.01539 | $0.01548 | $0.01428 | $0.01453 | $204,259 | $1,432,016 |
| 2019-07-20 | $0.01456 | $0.01548 | $0.01443 | $0.01474 | $227,020 | $1,452,512 |
| 2019-07-21 | $0.01474 | $0.01510 | $0.01381 | $0.01420 | $211,467 | $1,399,293 |
| 2019-07-22 | $0.01425 | $0.01440 | $0.01333 | $0.01343 | $116,526 | $1,324,180 |
| 2019-07-23 | $0.01339 | $0.01351 | $0.01267 | $0.01294 | $70,218.34 | $1,277,558 |
| 2019-07-24 | $0.01294 | $0.01295 | $0.01186 | $0.01233 | $71,363.27 | $1,217,700 |
| 2019-07-25 | $0.01228 | $0.01373 | $0.01131 | $0.01135 | $212,409 | $1,187,194 |
| 2019-07-26 | $0.01136 | $0.01170 | $0.01043 | $0.01146 | $303,161 | $1,199,414 |
| 2019-07-27 | $0.01146 | $0.01206 | $0.01073 | $0.01092 | $143,664 | $1,142,985 |
| 2019-07-28 | $0.01090 | $0.01101 | $0.01039 | $0.01083 | $72,791.27 | $1,132,689 |
| 2019-07-29 | $0.01078 | $0.01100 | $0.009957 | $0.01007 | $184,690 | $1,117,708 |
| 2019-07-30 | $0.01009 | $0.01029 | $0.009471 | $0.009823 | $232,660 | $1,089,914 |
| 2019-07-31 | $0.009811 | $0.01040 | $0.009811 | $0.01014 | $161,567 | $1,125,173 |