BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.006785 | $0.008599 | $0.006327 | $0.006403 | $119,057 | $899,852 |
| 2019-09-02 | $0.006408 | $0.006730 | $0.006096 | $0.006358 | $172,347 | $893,561 |
| 2019-09-03 | $0.006359 | $0.006852 | $0.006219 | $0.006644 | $101,781 | $933,791 |
| 2019-09-04 | $0.006659 | $0.009207 | $0.006001 | $0.008086 | $564,154 | $1,136,460 |
| 2019-09-05 | $0.008087 | $0.01189 | $0.007640 | $0.01005 | $929,634 | $1,414,932 |
| 2019-09-06 | $0.01005 | $0.01706 | $0.008990 | $0.01302 | $1,377,587 | $1,834,020 |
| 2019-09-07 | $0.01330 | $0.01476 | $0.009606 | $0.01005 | $569,846 | $1,415,295 |
| 2019-09-08 | $0.01005 | $0.01207 | $0.009404 | $0.01004 | $407,161 | $1,414,401 |
| 2019-09-09 | $0.01004 | $0.01063 | $0.009424 | $0.009763 | $287,356 | $1,375,095 |
| 2019-09-10 | $0.009900 | $0.02252 | $0.009832 | $0.02081 | $2,868,227 | $2,935,264 |
| 2019-09-11 | $0.02083 | $0.02416 | $0.01277 | $0.01570 | $3,067,442 | $2,378,952 |
| 2019-09-12 | $0.01584 | $0.01924 | $0.01313 | $0.01558 | $1,860,031 | $2,407,183 |
| 2019-09-13 | $0.01572 | $0.01645 | $0.01247 | $0.01398 | $1,114,208 | $2,161,008 |
| 2019-09-14 | $0.01405 | $0.01406 | $0.01188 | $0.01313 | $744,754 | $2,029,182 |
| 2019-09-15 | $0.01313 | $0.01761 | $0.01305 | $0.01402 | $1,579,242 | $2,165,953 |
| 2019-09-16 | $0.01382 | $0.01434 | $0.01228 | $0.01270 | $588,599 | $1,962,040 |
| 2019-09-17 | $0.01275 | $0.01543 | $0.01055 | $0.01107 | $646,203 | $1,711,170 |
| 2019-09-18 | $0.01105 | $0.01159 | $0.01045 | $0.01075 | $462,287 | $1,661,142 |
| 2019-09-19 | $0.01075 | $0.01244 | $0.01050 | $0.01172 | $566,269 | $1,818,861 |
| 2019-09-20 | $0.01173 | $0.01173 | $0.01079 | $0.01123 | $234,620 | $1,743,433 |
| 2019-09-21 | $0.01125 | $0.01139 | $0.01090 | $0.01117 | $148,935 | $1,734,023 |
| 2019-09-22 | $0.01116 | $0.01142 | $0.01062 | $0.01117 | $356,421 | $1,734,176 |
| 2019-09-23 | $0.01118 | $0.01130 | $0.009614 | $0.009681 | $300,359 | $1,502,754 |
| 2019-09-24 | $0.009668 | $0.01072 | $0.006711 | $0.007342 | $396,624 | $1,139,627 |
| 2019-09-25 | $0.007327 | $0.007642 | $0.006617 | $0.007238 | $205,734 | $1,123,549 |
| 2019-09-26 | $0.007252 | $0.009010 | $0.007022 | $0.008572 | $497,271 | $1,330,625 |
| 2019-09-27 | $0.008573 | $0.008995 | $0.008080 | $0.008459 | $354,179 | $1,313,109 |
| 2019-09-28 | $0.008460 | $0.01037 | $0.008445 | $0.009525 | $466,724 | $1,478,459 |
| 2019-09-29 | $0.009529 | $0.009716 | $0.008021 | $0.008344 | $283,470 | $1,295,163 |
| 2019-09-30 | $0.008361 | $0.008652 | $0.007888 | $0.008623 | $226,780 | $1,338,548 |