Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $1.17 | $1.25 | $1.14 | $1.23 | $768.83 | $4,413,421 |
| 2015-02-02 | $1.22 | $1.31 | $1.20 | $1.29 | $2,881.91 | $4,636,964 |
| 2015-02-03 | $1.29 | $1.33 | $1.21 | $1.23 | $2,352.49 | $4,419,182 |
| 2015-02-04 | $1.23 | $1.24 | $1.19 | $1.22 | $609.51 | $4,401,502 |
| 2015-02-05 | $1.22 | $1.29 | $1.16 | $1.17 | $4,611.23 | $4,218,901 |
| 2015-02-06 | $1.17 | $1.24 | $1.17 | $1.20 | $5,713.24 | $4,321,310 |
| 2015-02-07 | $1.20 | $1.24 | $1.20 | $1.23 | $4,376.67 | $4,428,617 |
| 2015-02-08 | $1.23 | $1.24 | $1.19 | $1.21 | $4,825.70 | $4,344,176 |
| 2015-02-09 | $1.21 | $1.21 | $1.17 | $1.19 | $6,436.41 | $4,274,715 |
| 2015-02-10 | $1.19 | $1.20 | $1.16 | $1.19 | $5,160.12 | $4,278,892 |
| 2015-02-11 | $1.19 | $1.21 | $1.18 | $1.18 | $1,395.02 | $4,258,475 |
| 2015-02-12 | $1.18 | $1.20 | $1.18 | $1.20 | $2,186.92 | $4,309,139 |
| 2015-02-13 | $1.20 | $1.30 | $1.19 | $1.27 | $1,666.72 | $4,579,026 |
| 2015-02-14 | $1.27 | $1.40 | $1.27 | $1.39 | $2,037.31 | $5,011,816 |
| 2015-02-15 | $1.39 | $1.43 | $1.24 | $1.26 | $1,264.88 | $4,544,313 |
| 2015-02-16 | $1.27 | $1.29 | $1.24 | $1.26 | $141.35 | $4,544,421 |
| 2015-02-17 | $1.26 | $1.33 | $1.25 | $1.31 | $3,234.02 | $4,733,864 |
| 2015-02-18 | $1.32 | $1.32 | $1.26 | $1.28 | $7,653.40 | $4,593,177 |
| 2015-02-19 | $1.28 | $1.31 | $1.27 | $1.30 | $276.19 | $4,680,390 |
| 2015-02-20 | $1.30 | $1.33 | $1.29 | $1.32 | $4,591.29 | $4,746,034 |
| 2015-02-21 | $1.32 | $1.38 | $1.31 | $1.32 | $4,596.91 | $4,751,832 |
| 2015-02-22 | $1.32 | $1.33 | $1.32 | $1.32 | $4,599.32 | $4,754,317 |
| 2015-02-25 | $1.28 | $1.29 | $1.28 | $1.28 | $555.94 | $4,615,791 |
| 2015-02-26 | $1.28 | $1.28 | $1.26 | $1.28 | $1,937.97 | $4,599,803 |
| 2015-02-27 | $1.28 | $1.39 | $1.28 | $1.37 | $150.81 | $4,936,737 |
| 2015-02-28 | $1.37 | $1.38 | $1.35 | $1.37 | $42,366.30 | $4,944,083 |