BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006363 | $0.006611 | $0.006186 | $0.006208 | $136,861 | $1,097,205 |
| 2019-11-02 | $0.006194 | $0.006547 | $0.006137 | $0.006484 | $87,080.05 | $1,146,059 |
| 2019-11-03 | $0.006451 | $0.006484 | $0.006107 | $0.006310 | $135,634 | $1,115,164 |
| 2019-11-04 | $0.006329 | $0.006751 | $0.006270 | $0.006552 | $104,923 | $1,157,982 |
| 2019-11-05 | $0.006552 | $0.006804 | $0.006424 | $0.006598 | $87,004.32 | $1,166,085 |
| 2019-11-06 | $0.006624 | $0.006687 | $0.006375 | $0.006428 | $84,569.96 | $1,457,417 |
| 2019-11-07 | $0.006420 | $0.006635 | $0.006087 | $0.006174 | $102,132 | $1,399,934 |
| 2019-11-08 | $0.006166 | $0.007526 | $0.006055 | $0.007136 | $349,560 | $1,617,961 |
| 2019-11-09 | $0.007209 | $0.007415 | $0.006616 | $0.007173 | $184,786 | $1,626,422 |
| 2019-11-10 | $0.007173 | $0.007461 | $0.006789 | $0.007190 | $92,643.24 | $1,630,296 |
| 2019-11-11 | $0.007318 | $0.007373 | $0.006766 | $0.006977 | $152,150 | $1,581,859 |
| 2019-11-12 | $0.006943 | $0.007520 | $0.006788 | $0.007256 | $212,223 | $1,645,248 |
| 2019-11-13 | $0.007228 | $0.008155 | $0.007019 | $0.007597 | $189,473 | $1,722,502 |
| 2019-11-14 | $0.007596 | $0.008946 | $0.007435 | $0.008507 | $271,449 | $1,928,779 |
| 2019-11-15 | $0.008509 | $0.008932 | $0.007767 | $0.008154 | $297,455 | $1,848,921 |
| 2019-11-16 | $0.008147 | $0.008158 | $0.007545 | $0.007949 | $131,497 | $1,802,437 |
| 2019-11-17 | $0.007949 | $0.008067 | $0.007120 | $0.007848 | $163,412 | $1,779,547 |
| 2019-11-18 | $0.007839 | $0.007875 | $0.006782 | $0.006888 | $150,885 | $1,561,793 |
| 2019-11-19 | $0.006888 | $0.006973 | $0.006178 | $0.006582 | $102,746 | $1,492,382 |
| 2019-11-20 | $0.006583 | $0.006604 | $0.006260 | $0.006464 | $80,125.44 | $1,465,569 |
| 2019-11-21 | $0.006410 | $0.006484 | $0.005843 | $0.005996 | $48,098.41 | $1,359,641 |
| 2019-11-22 | $0.005996 | $0.006118 | $0.005373 | $0.005575 | $117,613 | $1,292,015 |
| 2019-11-23 | $0.005579 | $0.005824 | $0.005387 | $0.005792 | $72,034.38 | $1,342,199 |
| 2019-11-24 | $0.005825 | $0.005855 | $0.004060 | $0.004402 | $252,426 | $1,020,065 |
| 2019-11-25 | $0.004393 | $0.004669 | $0.003688 | $0.004020 | $273,987 | $931,581 |
| 2019-11-26 | $0.004018 | $0.004056 | $0.003130 | $0.003399 | $228,657 | $821,784 |
| 2019-11-27 | $0.003399 | $0.003944 | $0.003248 | $0.003919 | $85,025.65 | $947,475 |
| 2019-11-28 | $0.003906 | $0.004060 | $0.003519 | $0.003717 | $121,605 | $898,650 |
| 2019-11-29 | $0.003709 | $0.003918 | $0.003385 | $0.003763 | $61,213.20 | $909,660 |
| 2019-11-30 | $0.003758 | $0.003861 | $0.003531 | $0.003618 | $43,898.54 | $874,637 |