Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.8911 | $1.39 | $0.5728 | $1.15 | $2,060.13 | $53,511.07 |
| 2014-10-02 | $1.15 | $7.26 | $0.3754 | $1.05 | $18,171.90 | $50,342.39 |
| 2014-10-03 | $1.05 | $1.05 | $0.1870 | $0.2337 | $6,185.99 | $11,540.20 |
| 2014-10-04 | $0.2339 | $0.7277 | $0.1619 | $0.6577 | $2,811.56 | $395,219 |
| 2014-10-05 | $0.6578 | $0.8829 | $0.6103 | $0.8654 | $3,614.27 | $519,989 |
| 2014-10-06 | $0.8651 | $0.9022 | $0.3617 | $0.3631 | $2,045.23 | $218,172 |
| 2014-10-07 | $0.3636 | $1.48 | $0.2985 | $1.48 | $19,116.60 | $888,837 |
| 2014-10-08 | $1.48 | $6.27 | $0.6222 | $0.9469 | $43,245.70 | $568,998 |
| 2014-10-09 | $0.9464 | $1.23 | $0.3525 | $0.9454 | $1,249.36 | $2,445,682 |
| 2014-10-10 | $0.9445 | $3.59 | $0.3281 | $1.19 | $776.68 | $3,086,538 |
| 2014-10-11 | $1.19 | $1.21 | $0.3327 | $1.04 | $1,283.41 | $2,699,204 |
| 2014-10-12 | $1.04 | $1.18 | $0.3611 | $0.9464 | $2,993.38 | $2,448,155 |
| 2014-10-13 | $0.9448 | $0.9557 | $0.4954 | $0.9181 | $8,404.74 | $2,374,949 |
| 2014-10-14 | $0.9211 | $1.31 | $0.8708 | $0.8830 | $16,322.60 | $2,284,201 |
| 2014-10-15 | $0.8601 | $0.8757 | $0.8553 | $0.8685 | $660.85 | $2,246,710 |
| 2014-10-16 | $0.8679 | $0.8774 | $0.7893 | $0.8416 | $1,766.85 | $2,177,179 |
| 2014-10-17 | $0.8421 | $1.00 | $0.8259 | $0.9978 | $6,581.72 | $2,581,116 |
| 2014-10-18 | $0.9983 | $1.03 | $0.9853 | $1.02 | $1,076.58 | $2,632,799 |
| 2014-10-19 | $1.02 | $1.02 | $1.00 | $1.01 | $946.21 | $2,620,046 |
| 2014-10-20 | $1.01 | $1.01 | $0.9835 | $0.9954 | $2,742.84 | $2,574,975 |
| 2014-10-21 | $0.9943 | $1.02 | $0.9902 | $1.00 | $421.03 | $2,599,403 |
| 2014-10-22 | $1.00 | $1.01 | $0.9938 | $0.9962 | $9,975.86 | $2,577,080 |
| 2014-10-23 | $0.9957 | $1.00 | $0.9268 | $0.9319 | $327.09 | $2,410,674 |
| 2014-10-24 | $0.9323 | $0.9473 | $0.9186 | $0.9317 | $326.09 | $2,410,190 |
| 2014-10-25 | $0.9324 | $0.9356 | $0.8965 | $0.9029 | $0.009029 | $2,335,709 |
| 2014-10-26 | $0.9035 | $0.9304 | $0.8911 | $0.9222 | $1,911.29 | $2,385,700 |
| 2014-10-27 | $0.9224 | $0.9324 | $0.9095 | $0.9142 | $18,422.50 | $2,365,034 |
| 2014-10-28 | $0.9148 | $0.9360 | $0.9139 | $0.9298 | $74.14 | $2,405,301 |
| 2014-10-29 | $0.9284 | $0.9304 | $0.8719 | $0.8725 | $8,453.54 | $2,257,150 |
| 2014-10-30 | $0.8728 | $0.9124 | $0.8712 | $0.8978 | $44.89 | $2,322,485 |
| 2014-10-31 | $0.8970 | $0.9049 | $0.8766 | $0.8796 | $87.96 | $2,275,512 |