Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.8805 | $0.8854 | $0.5847 | $0.6187 | $9,290.91 | $1,600,509 |
| 2014-11-02 | $0.6193 | $0.6250 | $0.4207 | $0.5994 | $205.93 | $1,550,662 |
| 2014-11-03 | $0.5988 | $0.9351 | $0.1639 | $0.9302 | $21,082.40 | $2,406,240 |
| 2014-11-04 | $0.9291 | $0.9293 | $0.5774 | $0.7998 | $475.35 | $2,068,944 |
| 2014-11-05 | $0.8002 | $0.8174 | $0.4534 | $0.5164 | $375.35 | $1,335,884 |
| 2014-11-06 | $0.5164 | $0.9991 | $0.4707 | $0.8021 | $13,417.50 | $2,074,845 |
| 2014-11-07 | $0.8033 | $0.8033 | $0.2625 | $0.2633 | $1,357.82 | $681,082 |
| 2014-11-08 | $0.2631 | $0.6429 | $0.2631 | $0.5261 | $345.40 | $1,360,912 |
| 2014-11-09 | $0.5259 | $0.7834 | $0.5257 | $0.7821 | $1,750.03 | $2,023,291 |
| 2014-11-10 | $0.7800 | $1.12 | $0.6665 | $1.10 | $27,588.60 | $2,843,837 |
| 2014-11-11 | $1.10 | $1.11 | $1.09 | $1.10 | $4,918.73 | $2,852,607 |
| 2014-11-12 | $1.10 | $1.28 | $1.10 | $1.26 | $5,329.38 | $3,270,673 |
| 2014-11-13 | $1.28 | $1.31 | $1.18 | $1.26 | $3,864.24 | $3,250,702 |
| 2014-11-14 | $1.25 | $1.25 | $0.6178 | $0.6193 | $1,785.51 | $1,602,116 |
| 2014-11-15 | $0.6222 | $1.15 | $0.4826 | $1.12 | $21,197.90 | $2,896,661 |
| 2014-11-16 | $1.12 | $1.16 | $1.11 | $1.15 | $21,744.50 | $2,962,057 |
| 2014-11-17 | $1.15 | $1.21 | $1.06 | $1.09 | $1,480.48 | $2,811,320 |
| 2014-11-18 | $1.09 | $1.17 | $1.09 | $1.12 | $36,799.10 | $2,906,465 |
| 2014-11-19 | $1.12 | $1.16 | $1.06 | $1.07 | $800.33 | $2,768,610 |
| 2014-11-20 | $1.07 | $1.09 | $1.01 | $1.07 | $32,765.30 | $2,773,914 |
| 2014-11-21 | $1.07 | $1.07 | $1.03 | $1.05 | $31,808.80 | $2,721,477 |
| 2014-11-22 | $1.05 | $1.09 | $0.9875 | $0.9882 | $269.18 | $2,556,295 |
| 2014-11-23 | $0.9889 | $1.04 | $0.9889 | $1.03 | $253.28 | $2,662,419 |
| 2014-11-24 | $1.03 | $1.08 | $1.03 | $1.06 | $4,278.27 | $2,729,988 |
| 2014-11-25 | $1.06 | $1.11 | $1.01 | $1.05 | $428.57 | $2,718,735 |
| 2014-11-26 | $1.05 | $1.12 | $1.03 | $1.10 | $6,061.80 | $2,834,343 |
| 2014-11-27 | $1.10 | $1.11 | $1.10 | $1.10 | $11,457.00 | $2,854,805 |
| 2014-11-28 | $1.10 | $1.15 | $1.07 | $1.13 | $32,805.00 | $2,920,072 |
| 2014-11-29 | $1.13 | $1.15 | $1.06 | $1.12 | $22,472.80 | $2,904,189 |
| 2014-11-30 | $1.12 | $1.15 | $1.10 | $1.13 | $20,550.00 | $2,933,628 |