Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1.31 | $1.34 | $1.31 | $1.34 | $13,963.90 | $4,808,474 |
| 2015-04-02 | $1.34 | $1.37 | $1.33 | $1.37 | $12,726.30 | $4,919,993 |
| 2015-04-03 | $1.37 | $1.38 | $1.36 | $1.37 | $13,136.30 | $5,942,829 |
| 2015-04-04 | $1.37 | $1.38 | $1.36 | $1.37 | $12,435.20 | $5,931,361 |
| 2015-04-05 | $1.37 | $1.41 | $1.36 | $1.41 | $13,136.10 | $6,086,106 |
| 2015-04-06 | $1.41 | $1.41 | $1.37 | $1.38 | $13,760.70 | $5,971,043 |
| 2015-04-07 | $1.38 | $1.38 | $1.36 | $1.37 | $11,972.90 | $5,922,534 |
| 2015-04-08 | $1.37 | $1.37 | $1.32 | $1.32 | $13,677.90 | $5,752,126 |
| 2015-04-09 | $1.32 | $1.33 | $1.29 | $1.32 | $11,766.90 | $5,719,088 |
| 2015-04-10 | $1.32 | $1.32 | $1.26 | $1.27 | $11,412.90 | $5,537,426 |
| 2015-04-11 | $1.27 | $1.29 | $1.26 | $1.28 | $12,998.10 | $5,555,163 |
| 2015-04-12 | $1.28 | $1.28 | $1.26 | $1.27 | $12,949.10 | $5,534,252 |
| 2015-04-14 | $1.19 | $1.19 | $1.17 | $1.18 | $3,520.85 | $5,144,951 |
| 2015-04-15 | $1.18 | $1.21 | $1.18 | $1.21 | $11,370.90 | $5,250,416 |
| 2015-04-16 | $1.21 | $1.24 | $1.21 | $1.23 | $13,116.80 | $5,366,837 |
| 2015-04-17 | $1.23 | $1.24 | $1.20 | $1.20 | $10,979.90 | $5,233,897 |
| 2015-04-18 | $1.20 | $1.21 | $1.19 | $1.21 | $12,703.90 | $5,244,808 |
| 2015-04-19 | $1.21 | $1.22 | $1.20 | $1.20 | $13,300.80 | $5,225,724 |
| 2015-04-20 | $1.20 | $1.22 | $1.20 | $1.21 | $10,388.90 | $5,273,631 |
| 2015-04-21 | $1.21 | $1.27 | $1.21 | $1.27 | $11,554.80 | $5,504,082 |
| 2015-04-22 | $1.27 | $1.57 | $1.26 | $1.54 | $13,414.00 | $7,757,708 |
| 2015-04-23 | $1.55 | $1.55 | $1.40 | $1.44 | $13,285.40 | $7,249,560 |
| 2015-04-24 | $1.44 | $1.44 | $1.40 | $1.41 | $13,314.30 | $7,088,262 |
| 2015-04-25 | $1.41 | $1.42 | $1.38 | $1.38 | $12,308.90 | $6,940,458 |
| 2015-04-26 | $1.38 | $1.38 | $1.31 | $1.34 | $12,350.10 | $6,721,544 |
| 2015-04-27 | $1.34 | $1.42 | $1.33 | $1.40 | $15,646.30 | $7,022,642 |
| 2015-04-28 | $1.40 | $1.40 | $1.36 | $1.38 | $13,295.80 | $6,956,421 |
| 2015-04-29 | $1.38 | $1.38 | $1.36 | $1.38 | $14,227.30 | $6,964,581 |
| 2015-04-30 | $1.38 | $1.46 | $1.37 | $1.44 | $14,978.80 | $7,325,270 |