Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $1.13 | $1.15 | $1.13 | $1.13 | $17,042.80 | $2,933,007 |
| 2014-12-02 | $1.13 | $1.15 | $1.13 | $1.14 | $17,150.20 | $2,948,864 |
| 2014-12-03 | $1.14 | $1.15 | $1.12 | $1.12 | $22,546.20 | $2,900,412 |
| 2014-12-04 | $1.12 | $1.13 | $1.10 | $1.11 | $8,872.26 | $2,868,050 |
| 2014-12-05 | $1.11 | $1.13 | $1.10 | $1.13 | $5,070.57 | $2,914,873 |
| 2014-12-06 | $1.13 | $1.13 | $1.11 | $1.12 | $5,042.73 | $2,898,886 |
| 2014-12-07 | $1.12 | $1.13 | $1.12 | $1.12 | $9,610.12 | $2,901,266 |
| 2014-12-08 | $1.12 | $1.12 | $1.08 | $1.08 | $4,328.43 | $2,799,291 |
| 2014-12-09 | $1.08 | $1.09 | $1.04 | $1.06 | $179.63 | $2,733,455 |
| 2014-12-10 | $1.06 | $1.06 | $1.04 | $1.04 | $4,701.90 | $2,679,053 |
| 2014-12-11 | $1.03 | $1.08 | $1.01 | $1.05 | $4,756.76 | $2,710,302 |
| 2014-12-12 | $1.05 | $1.06 | $1.04 | $1.05 | $3,373.12 | $2,726,832 |
| 2014-12-13 | $1.05 | $1.05 | $1.04 | $1.04 | $103.17 | $2,695,867 |
| 2014-12-14 | $1.04 | $1.06 | $1.04 | $1.05 | $5,404.55 | $2,728,902 |
| 2014-12-15 | $1.05 | $1.06 | $1.03 | $1.03 | $3,665.66 | $2,671,163 |
| 2014-12-16 | $1.03 | $1.03 | $0.9812 | $0.9812 | $5,719.13 | $2,538,212 |
| 2014-12-17 | $0.9806 | $1.00 | $0.9455 | $0.9593 | $159.25 | $2,481,668 |
| 2014-12-18 | $0.9594 | $0.9711 | $0.9127 | $0.9311 | $2,839.78 | $2,408,579 |
| 2014-12-19 | $0.9304 | $0.9556 | $0.9172 | $0.9535 | $3,162.32 | $2,466,667 |
| 2014-12-20 | $0.9529 | $0.9889 | $0.9481 | $0.9866 | $4,499.27 | $2,552,135 |
| 2014-12-21 | $0.9853 | $0.9856 | $0.9535 | $0.9593 | $8,873.71 | $2,481,650 |
| 2014-12-22 | $0.9600 | $1.20 | $0.9581 | $1.19 | $79,786.30 | $3,090,781 |
| 2014-12-23 | $1.20 | $1.21 | $1.19 | $1.20 | $6,780.49 | $3,115,796 |
| 2014-12-24 | $1.20 | $1.21 | $1.16 | $1.16 | $2,582.69 | $3,003,680 |
| 2014-12-25 | $1.16 | $1.16 | $1.14 | $1.15 | $3,847.24 | $2,970,853 |
| 2014-12-26 | $1.15 | $1.19 | $1.14 | $1.18 | $5,781.61 | $3,053,892 |
| 2014-12-27 | $1.18 | $1.18 | $1.13 | $1.14 | $7,292.63 | $2,941,569 |
| 2014-12-28 | $1.14 | $1.15 | $1.12 | $1.14 | $3,055.01 | $2,954,374 |
| 2014-12-29 | $1.14 | $1.15 | $1.12 | $1.13 | $7,345.64 | $2,911,820 |
| 2014-12-30 | $1.13 | $1.13 | $1.11 | $1.12 | $10,858.60 | $2,893,816 |
| 2014-12-31 | $1.12 | $1.15 | $1.12 | $1.15 | $3,688.62 | $2,981,873 |