BANKEX BKX
Xếp hạng #?
07:08:21 07/07/2020
BANKEX (BKX)
Không theo dõi
Lịch sử giá BANKEX (BKX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.002641 | $0.002849 | $0.002565 | $0.002795 | $68,447.47 | $838,476 |
| 2020-02-02 | $0.002793 | $0.003038 | $0.002645 | $0.002879 | $116,673 | $863,599 |
| 2020-02-03 | $0.002879 | $0.002974 | $0.002715 | $0.002894 | $103,732 | $868,306 |
| 2020-02-04 | $0.002894 | $0.003562 | $0.002821 | $0.003401 | $142,863 | $1,020,273 |
| 2020-02-05 | $0.003399 | $0.003772 | $0.003156 | $0.003221 | $141,606 | $966,321 |
| 2020-02-06 | $0.003299 | $0.003416 | $0.003047 | $0.003211 | $159,007 | $1,075,616 |
| 2020-02-07 | $0.003211 | $0.003971 | $0.003201 | $0.003868 | $189,908 | $1,295,633 |
| 2020-02-08 | $0.003871 | $0.004139 | $0.003533 | $0.003708 | $140,643 | $1,242,041 |
| 2020-02-09 | $0.003708 | $0.004060 | $0.003556 | $0.003783 | $118,800 | $1,267,417 |
| 2020-02-10 | $0.003783 | $0.003822 | $0.003229 | $0.003329 | $152,924 | $1,115,206 |
| 2020-02-11 | $0.003330 | $0.003668 | $0.003248 | $0.003513 | $103,907 | $1,176,840 |
| 2020-02-12 | $0.003513 | $0.003896 | $0.003424 | $0.003756 | $181,748 | $1,258,094 |
| 2020-02-13 | $0.003757 | $0.003998 | $0.003526 | $0.003685 | $168,253 | $1,234,469 |
| 2020-02-14 | $0.003686 | $0.003871 | $0.003533 | $0.003787 | $122,290 | $1,268,541 |
| 2020-02-15 | $0.003787 | $0.003879 | $0.003333 | $0.003424 | $155,884 | $1,147,113 |
| 2020-02-16 | $0.003424 | $0.003440 | $0.002950 | $0.003285 | $204,725 | $1,100,621 |
| 2020-02-17 | $0.003289 | $0.003310 | $0.002746 | $0.002991 | $133,241 | $1,001,858 |
| 2020-02-18 | $0.002992 | $0.003193 | $0.002836 | $0.003187 | $132,288 | $1,067,643 |
| 2020-02-19 | $0.003185 | $0.003195 | $0.002823 | $0.002904 | $92,497.21 | $972,797 |
| 2020-02-20 | $0.002903 | $0.002930 | $0.002691 | $0.002767 | $89,377.76 | $926,850 |
| 2020-02-21 | $0.002768 | $0.002860 | $0.002698 | $0.002809 | $57,009.53 | $940,988 |
| 2020-02-22 | $0.002806 | $0.002811 | $0.002590 | $0.002655 | $50,296.62 | $889,471 |
| 2020-02-23 | $0.002655 | $0.002785 | $0.002505 | $0.002626 | $81,375.86 | $879,590 |
| 2020-02-24 | $0.002625 | $0.002785 | $0.002342 | $0.002440 | $106,129 | $817,298 |
| 2020-02-25 | $0.002411 | $0.002622 | $0.002100 | $0.002183 | $85,752.69 | $731,161 |
| 2020-02-26 | $0.002181 | $0.002207 | $0.001835 | $0.001923 | $87,037.81 | $644,071 |
| 2020-02-27 | $0.001925 | $0.002141 | $0.001823 | $0.002032 | $60,645.87 | $680,849 |
| 2020-02-28 | $0.002035 | $0.002093 | $0.001890 | $0.001919 | $47,257.27 | $642,949 |
| 2020-02-29 | $0.001913 | $0.002017 | $0.001890 | $0.001902 | $33,738.84 | $637,248 |