BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002413 | $0.002608 | $0.002402 | $0.002560 | $36,627.93 | $674,004 |
| 2020-01-02 | $0.002559 | $0.002626 | $0.002343 | $0.002391 | $46,049.25 | $629,636 |
| 2020-01-03 | $0.002399 | $0.002567 | $0.002352 | $0.002513 | $42,136.17 | $661,630 |
| 2020-01-04 | $0.002515 | $0.002572 | $0.002453 | $0.002521 | $28,506.25 | $663,760 |
| 2020-01-05 | $0.002523 | $0.002848 | $0.002496 | $0.002582 | $46,821.06 | $679,703 |
| 2020-01-06 | $0.002578 | $0.002846 | $0.002578 | $0.002681 | $53,855.28 | $706,884 |
| 2020-01-07 | $0.002680 | $0.003235 | $0.002619 | $0.002975 | $119,016 | $785,762 |
| 2020-01-08 | $0.002977 | $0.003305 | $0.002718 | $0.002749 | $90,613.86 | $728,647 |
| 2020-01-09 | $0.002748 | $0.002896 | $0.002612 | $0.002738 | $76,306.38 | $725,761 |
| 2020-01-10 | $0.002736 | $0.002862 | $0.002594 | $0.002756 | $57,438.00 | $730,476 |
| 2020-01-11 | $0.002755 | $0.002930 | $0.002710 | $0.002843 | $49,064.17 | $753,631 |
| 2020-01-12 | $0.002843 | $0.002946 | $0.002759 | $0.002830 | $46,728.19 | $751,281 |
| 2020-01-13 | $0.002831 | $0.002900 | $0.002678 | $0.002701 | $50,083.59 | $717,173 |
| 2020-01-14 | $0.002699 | $0.002963 | $0.002682 | $0.002760 | $105,049 | $739,157 |
| 2020-01-15 | $0.002759 | $0.002921 | $0.002666 | $0.002770 | $71,600.28 | $830,986 |
| 2020-01-16 | $0.002773 | $0.002798 | $0.002616 | $0.002720 | $45,656.24 | $815,932 |
| 2020-01-17 | $0.002719 | $0.002810 | $0.002486 | $0.002589 | $94,075.74 | $776,696 |
| 2020-01-18 | $0.002587 | $0.002744 | $0.002467 | $0.002652 | $42,181.61 | $795,733 |
| 2020-01-19 | $0.002653 | $0.002675 | $0.002344 | $0.002427 | $55,109.05 | $728,117 |
| 2020-01-20 | $0.002423 | $0.002451 | $0.002274 | $0.002429 | $58,155.22 | $728,700 |
| 2020-01-21 | $0.002430 | $0.002619 | $0.002361 | $0.002517 | $53,051.56 | $755,178 |
| 2020-01-22 | $0.002513 | $0.002576 | $0.002287 | $0.002397 | $54,696.90 | $719,214 |
| 2020-01-23 | $0.002399 | $0.002405 | $0.002227 | $0.002296 | $49,089.21 | $688,653 |
| 2020-01-24 | $0.002299 | $0.002355 | $0.002171 | $0.002304 | $34,738.72 | $691,125 |
| 2020-01-25 | $0.002297 | $0.002306 | $0.002224 | $0.002261 | $19,073.98 | $678,257 |
| 2020-01-26 | $0.002264 | $0.002398 | $0.002236 | $0.002332 | $33,235.11 | $699,742 |
| 2020-01-27 | $0.002334 | $0.002583 | $0.002275 | $0.002577 | $60,599.88 | $773,214 |
| 2020-01-28 | $0.002576 | $0.002688 | $0.002405 | $0.002447 | $45,929.47 | $733,988 |
| 2020-01-29 | $0.002447 | $0.002566 | $0.002381 | $0.002403 | $39,164.44 | $721,010 |
| 2020-01-30 | $0.002399 | $0.002602 | $0.002381 | $0.002521 | $68,130.83 | $756,231 |
| 2020-01-31 | $0.002521 | $0.002740 | $0.002506 | $0.002638 | $87,099.48 | $791,267 |