Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $1.44 | $1.46 | $1.42 | $1.42 | $14,647.00 | $7,216,972 |
| 2015-05-02 | $1.42 | $1.44 | $1.42 | $1.43 | $17,253.90 | $7,306,206 |
| 2015-05-03 | $1.43 | $1.48 | $1.43 | $1.47 | $13,767.20 | $7,472,493 |
| 2015-05-04 | $1.47 | $1.48 | $1.45 | $1.46 | $14,596.00 | $7,429,837 |
| 2015-05-05 | $1.46 | $1.46 | $1.42 | $1.44 | $14,062.10 | $7,386,907 |
| 2015-05-06 | $1.44 | $1.44 | $1.43 | $1.43 | $13,966.90 | $7,338,334 |
| 2015-05-07 | $1.41 | $1.46 | $1.41 | $1.45 | $13,098.30 | $7,420,048 |
| 2015-05-08 | $1.45 | $1.50 | $1.44 | $1.49 | $14,619.90 | $7,632,977 |
| 2015-05-09 | $1.49 | $1.51 | $1.46 | $1.48 | $15,973.90 | $7,572,961 |
| 2015-05-10 | $1.48 | $1.49 | $1.46 | $1.47 | $13,503.70 | $7,525,029 |
| 2015-05-11 | $1.47 | $1.49 | $1.46 | $1.48 | $13,755.30 | $7,627,995 |
| 2015-05-12 | $1.48 | $1.48 | $1.46 | $1.47 | $13,877.10 | $7,613,627 |
| 2015-05-13 | $1.47 | $1.49 | $1.43 | $1.44 | $12,444.20 | $7,456,972 |
| 2015-05-14 | $1.44 | $1.45 | $1.43 | $1.45 | $14,342.80 | $7,471,254 |
| 2015-05-15 | $1.45 | $1.46 | $1.44 | $1.45 | $12,205.10 | $7,493,435 |
| 2015-05-16 | $1.45 | $1.45 | $1.44 | $1.44 | $12,886.40 | $7,495,633 |
| 2015-05-17 | $1.44 | $1.45 | $1.44 | $1.44 | $13,881.20 | $7,515,039 |
| 2015-05-18 | $1.44 | $1.45 | $1.42 | $1.42 | $12,200.80 | $7,394,294 |
| 2015-05-19 | $1.42 | $1.43 | $1.41 | $1.41 | $14,843.40 | $7,482,030 |
| 2015-05-20 | $1.41 | $1.43 | $1.41 | $1.43 | $12,887.20 | $7,547,289 |
| 2015-05-21 | $1.43 | $1.44 | $1.43 | $1.44 | $13,789.20 | $8,195,051 |
| 2015-05-22 | $1.44 | $1.47 | $1.43 | $1.47 | $14,511.80 | $8,373,094 |
| 2015-05-23 | $1.47 | $1.47 | $1.46 | $1.46 | $12,504.40 | $8,319,264 |
| 2015-05-24 | $1.46 | $1.48 | $1.46 | $1.47 | $13,861.60 | $8,390,047 |
| 2015-05-25 | $1.47 | $1.47 | $1.44 | $1.45 | $13,580.60 | $8,255,902 |
| 2015-05-26 | $1.45 | $1.45 | $1.44 | $1.45 | $14,616.90 | $8,326,335 |
| 2015-05-27 | $1.45 | $1.46 | $1.44 | $1.45 | $13,330.80 | $8,339,874 |
| 2015-05-28 | $1.45 | $1.45 | $1.44 | $1.45 | $12,650.90 | $8,344,211 |
| 2015-05-29 | $1.45 | $1.45 | $1.44 | $1.45 | $15,860.20 | $8,334,300 |
| 2015-05-30 | $1.45 | $1.45 | $1.42 | $1.42 | $12,830.70 | $8,328,084 |
| 2015-05-31 | $1.42 | $1.42 | $1.40 | $1.40 | $14,759.10 | $8,202,255 |