Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $1.37 | $1.41 | $1.33 | $1.41 | $4,493.31 | $5,062,840 |
| 2015-03-02 | $1.41 | $1.49 | $1.39 | $1.49 | $164.12 | $5,372,624 |
| 2015-03-03 | $1.49 | $1.54 | $1.45 | $1.52 | $6,244.93 | $5,478,022 |
| 2015-03-04 | $1.52 | $1.53 | $1.45 | $1.48 | $6,283.52 | $5,317,314 |
| 2015-03-05 | $1.47 | $1.48 | $1.27 | $1.32 | $8,165.25 | $4,769,908 |
| 2015-03-06 | $1.33 | $1.33 | $1.11 | $1.12 | $4,185.44 | $4,024,562 |
| 2015-03-07 | $1.12 | $1.25 | $1.11 | $1.24 | $4,022.28 | $4,475,212 |
| 2015-03-08 | $1.24 | $1.25 | $1.23 | $1.23 | $4,630.21 | $4,446,081 |
| 2015-03-09 | $1.23 | $1.58 | $1.23 | $1.56 | $6,451.17 | $5,631,347 |
| 2015-03-10 | $1.56 | $1.62 | $1.56 | $1.58 | $4,725.48 | $5,671,965 |
| 2015-03-11 | $1.58 | $1.60 | $1.57 | $1.60 | $10,639.90 | $5,763,032 |
| 2015-03-12 | $1.60 | $1.60 | $1.58 | $1.59 | $4,021.66 | $5,730,912 |
| 2015-03-13 | $1.59 | $1.59 | $1.55 | $1.55 | $4,226.26 | $5,571,429 |
| 2015-03-14 | $1.54 | $1.55 | $1.52 | $1.52 | $1,716.41 | $5,488,104 |
| 2015-03-15 | $1.52 | $1.54 | $1.52 | $1.53 | $1,727.48 | $5,523,501 |
| 2015-03-16 | $1.54 | $1.59 | $1.54 | $1.57 | $6,661.42 | $5,649,172 |
| 2015-03-17 | $1.57 | $1.58 | $1.54 | $1.54 | $8,008.32 | $5,550,796 |
| 2015-03-18 | $1.54 | $1.54 | $1.35 | $1.39 | $13,568.10 | $4,990,498 |
| 2015-03-19 | $1.38 | $1.43 | $1.34 | $1.41 | $12,313.90 | $5,070,042 |
| 2015-03-20 | $1.41 | $1.43 | $1.40 | $1.41 | $13,046.10 | $5,089,631 |
| 2015-03-21 | $1.41 | $1.42 | $1.38 | $1.40 | $14,448.20 | $5,055,998 |
| 2015-03-22 | $1.40 | $1.46 | $1.40 | $1.45 | $12,553.00 | $5,210,584 |
| 2015-03-23 | $1.45 | $1.50 | $1.41 | $1.44 | $14,071.70 | $5,185,558 |
| 2015-03-24 | $1.44 | $1.44 | $1.32 | $1.32 | $13,161.70 | $4,765,047 |
| 2015-03-25 | $1.33 | $1.35 | $1.28 | $1.33 | $12,199.40 | $4,784,996 |
| 2015-03-26 | $1.33 | $1.37 | $1.32 | $1.34 | $13,304.00 | $4,831,663 |
| 2015-03-27 | $1.34 | $1.39 | $1.32 | $1.33 | $12,330.80 | $4,804,153 |
| 2015-03-28 | $1.33 | $1.37 | $1.33 | $1.37 | $12,558.80 | $4,917,400 |
| 2015-03-29 | $1.37 | $1.37 | $1.30 | $1.31 | $12,077.60 | $4,719,496 |
| 2015-03-30 | $1.31 | $1.35 | $1.29 | $1.34 | $9,744.83 | $4,815,640 |
| 2015-03-31 | $1.34 | $1.34 | $1.34 | $1.34 | $8,668.39 | $4,830,619 |