Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $1.15 | $1.15 | $1.13 | $1.13 | $4,241.12 | $2,926,540 |
| 2015-01-02 | $1.13 | $1.14 | $1.13 | $1.13 | $1,360.94 | $2,933,835 |
| 2015-01-03 | $1.13 | $1.13 | $1.01 | $1.01 | $1,058.54 | $2,617,666 |
| 2015-01-04 | $1.01 | $1.03 | $0.9274 | $0.9511 | $4,724.04 | $2,460,389 |
| 2015-01-05 | $0.9543 | $1.00 | $0.9543 | $0.9881 | $7.84 | $2,556,114 |
| 2015-01-06 | $0.9886 | $1.04 | $0.9817 | $1.03 | $5,666.54 | $2,665,213 |
| 2015-01-07 | $1.03 | $1.08 | $1.02 | $1.06 | $3,390.76 | $2,741,086 |
| 2015-01-08 | $1.06 | $1.28 | $1.02 | $1.25 | $3,986.18 | $3,225,169 |
| 2015-01-09 | $1.24 | $1.28 | $1.23 | $1.27 | $1,247.58 | $3,275,277 |
| 2015-01-10 | $1.28 | $1.28 | $1.21 | $1.21 | $3,441.52 | $3,127,799 |
| 2015-01-11 | $1.21 | $1.23 | $1.17 | $1.17 | $3,871.14 | $3,023,806 |
| 2015-01-12 | $1.17 | $1.20 | $1.17 | $1.18 | $7,512.86 | $3,048,123 |
| 2015-01-13 | $1.18 | $1.18 | $0.9676 | $0.9938 | $6,114.26 | $3,578,513 |
| 2015-01-14 | $0.9851 | $0.9851 | $0.7546 | $0.7837 | $1,175.48 | $2,821,842 |
| 2015-01-15 | $0.7783 | $1.01 | $0.7783 | $0.9233 | $1,384.97 | $3,324,745 |
| 2015-01-16 | $0.9199 | $0.9750 | $0.8790 | $0.9156 | $2,798.92 | $3,297,065 |
| 2015-01-17 | $0.9145 | $0.9316 | $0.8575 | $0.8767 | $1,165.30 | $3,157,052 |
| 2015-01-18 | $0.8802 | $0.9623 | $0.8558 | $0.9255 | $1,871.51 | $3,332,587 |
| 2015-01-19 | $0.9305 | $0.9536 | $0.9122 | $0.9454 | $2,773.89 | $3,404,231 |
| 2015-01-20 | $0.9368 | $1.15 | $0.9146 | $1.14 | $5,791.54 | $4,108,966 |
| 2015-01-21 | $1.14 | $1.23 | $1.14 | $1.23 | $2,410.48 | $4,411,945 |
| 2015-01-22 | $1.23 | $1.28 | $1.22 | $1.26 | $1,173.91 | $4,538,516 |
| 2015-01-23 | $1.26 | $1.27 | $1.22 | $1.26 | $2,554.38 | $4,528,289 |
| 2015-01-24 | $1.26 | $1.34 | $1.24 | $1.34 | $2,725.04 | $4,819,312 |
| 2015-01-25 | $1.34 | $1.38 | $1.32 | $1.37 | $430.20 | $4,933,496 |
| 2015-01-26 | $1.37 | $1.67 | $1.37 | $1.48 | $4,091.38 | $5,317,602 |
| 2015-01-27 | $1.48 | $1.49 | $1.35 | $1.42 | $1,849.59 | $5,123,227 |
| 2015-01-28 | $1.42 | $1.44 | $1.23 | $1.26 | $2,095.03 | $4,548,418 |
| 2015-01-29 | $1.26 | $1.29 | $1.19 | $1.26 | $2,031.06 | $4,540,604 |
| 2015-01-30 | $1.26 | $1.31 | $1.22 | $1.22 | $2,394.04 | $4,402,762 |
| 2015-01-31 | $1.22 | $1.26 | $1.17 | $1.17 | $1,323.78 | $4,228,552 |