Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $1.40 | $1.41 | $1.35 | $1.36 | $12,280.20 | $7,951,124 |
| 2015-06-02 | $1.36 | $1.52 | $1.36 | $1.52 | $15,723.10 | $8,860,049 |
| 2015-06-03 | $1.52 | $1.53 | $1.50 | $1.52 | $14,707.20 | $8,858,997 |
| 2015-06-04 | $1.52 | $1.52 | $1.50 | $1.50 | $12,904.30 | $8,824,557 |
| 2015-06-05 | $1.51 | $1.52 | $1.50 | $1.51 | $12,646.00 | $8,852,000 |
| 2015-06-06 | $1.51 | $1.51 | $1.51 | $1.51 | $12,966.40 | $8,877,391 |
| 2015-06-07 | $1.51 | $1.52 | $1.49 | $1.50 | $13,835.30 | $8,789,842 |
| 2015-06-08 | $1.50 | $1.54 | $1.50 | $1.53 | $16,500.80 | $8,992,295 |
| 2015-06-09 | $1.53 | $1.55 | $1.53 | $1.54 | $15,372.80 | $9,014,277 |
| 2015-06-10 | $1.54 | $1.54 | $1.53 | $1.54 | $15,083.30 | $9,003,899 |
| 2015-06-11 | $1.54 | $1.55 | $1.54 | $1.54 | $13,593.90 | $9,037,322 |
| 2015-06-12 | $1.54 | $1.55 | $1.54 | $1.54 | $14,822.80 | $9,051,759 |
| 2015-06-13 | $1.54 | $1.56 | $1.54 | $1.56 | $16,592.50 | $9,139,892 |
| 2015-06-14 | $1.56 | $1.58 | $1.56 | $1.57 | $16,397.60 | $9,189,382 |
| 2015-06-15 | $1.57 | $1.60 | $1.57 | $1.59 | $16,743.70 | $9,319,542 |
| 2015-06-16 | $1.59 | $1.69 | $1.58 | $1.68 | $15,123.50 | $9,853,439 |
| 2015-06-17 | $1.68 | $1.72 | $1.65 | $1.67 | $13,879.30 | $9,794,097 |
| 2015-06-18 | $1.67 | $1.69 | $1.64 | $1.67 | $16,841.30 | $9,843,636 |
| 2015-06-19 | $1.67 | $1.68 | $1.64 | $1.64 | $15,603.30 | $9,671,494 |
| 2015-06-20 | $1.64 | $1.65 | $1.61 | $1.65 | $14,406.30 | $9,699,612 |
| 2015-06-21 | $1.65 | $1.65 | $1.62 | $1.64 | $15,804.10 | $9,648,859 |
| 2015-06-22 | $1.64 | $1.66 | $1.64 | $1.66 | $16,507.30 | $9,771,570 |
| 2015-06-23 | $1.66 | $1.66 | $1.63 | $1.64 | $13,014.00 | $9,666,624 |
| 2015-06-24 | $1.64 | $1.64 | $1.61 | $1.61 | $3,511.84 | $9,538,908 |
| 2015-06-25 | $1.61 | $1.63 | $1.61 | $1.63 | $3,804.84 | $9,624,963 |
| 2015-06-26 | $1.63 | $1.64 | $1.62 | $1.63 | $3,047.04 | $9,660,839 |
| 2015-06-27 | $1.63 | $1.69 | $1.63 | $1.68 | $5,022.14 | $9,957,659 |
| 2015-06-28 | $1.68 | $1.69 | $1.66 | $1.67 | $4,244.73 | $9,874,500 |
| 2015-06-29 | $1.67 | $1.73 | $1.67 | $1.72 | $5,094.18 | $10,193,188 |
| 2015-06-30 | $1.72 | $1.80 | $1.72 | $1.77 | $5,503.05 | $10,936,490 |