Banx BANX
Xếp hạng #?
06:59:14 01/05/2016
Banx (BANX)
Không hoạt động
Lịch sử giá Banx (BANX) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $1.77 | $1.78 | $1.72 | $1.74 | $6,129.54 | $10,758,210 |
| 2015-07-02 | $1.74 | $1.76 | $1.71 | $1.71 | $5,935.51 | $10,619,781 |
| 2015-07-03 | $1.71 | $1.72 | $1.70 | $1.72 | $5,803.13 | $10,657,413 |
| 2015-07-04 | $1.72 | $1.75 | $1.71 | $1.75 | $6,041.24 | $10,855,537 |
| 2015-07-05 | $1.75 | $1.84 | $1.74 | $1.82 | $8,284.16 | $11,306,586 |
| 2015-07-06 | $1.82 | $1.86 | $1.80 | $1.81 | $7,480.85 | $11,191,220 |
| 2015-07-07 | $1.81 | $1.82 | $1.78 | $1.79 | $7,470.34 | $11,094,753 |
| 2015-07-08 | $1.79 | $1.83 | $1.77 | $1.82 | $6,894.87 | $11,257,568 |
| 2015-07-09 | $1.82 | $1.83 | $1.79 | $1.81 | $7,575.41 | $11,752,668 |
| 2015-07-10 | $1.81 | $1.98 | $1.80 | $1.91 | $8,413.35 | $12,450,465 |
| 2015-07-11 | $1.91 | $2.00 | $1.90 | $1.97 | $9,305.32 | $12,809,721 |
| 2015-07-12 | $1.97 | $2.11 | $1.96 | $2.09 | $10,361.80 | $14,375,344 |
| 2015-07-13 | $2.09 | $2.09 | $1.89 | $1.96 | $7,424.49 | $13,499,264 |
| 2015-07-14 | $1.96 | $1.99 | $1.92 | $1.93 | $7,572.79 | $13,299,911 |
| 2015-07-15 | $1.93 | $1.97 | $1.91 | $1.92 | $8,370.55 | $13,211,531 |
| 2015-07-16 | $1.92 | $1.95 | $1.85 | $1.87 | $7,222.66 | $12,853,742 |
| 2015-07-17 | $1.87 | $1.88 | $1.83 | $1.88 | $7,349.84 | $12,917,736 |
| 2015-07-18 | $1.87 | $1.90 | $1.84 | $1.84 | $6,647.50 | $12,706,466 |
| 2015-07-19 | $1.84 | $1.85 | $1.83 | $1.83 | $7,110.85 | $12,640,267 |
| 2015-07-20 | $1.84 | $1.87 | $1.83 | $1.87 | $8,303.26 | $12,868,139 |
| 2015-07-21 | $1.87 | $1.88 | $1.85 | $1.85 | $6,756.27 | $12,767,980 |
| 2015-07-22 | $1.85 | $1.86 | $1.84 | $1.86 | $6,581.92 | $12,838,187 |
| 2015-07-23 | $1.86 | $1.87 | $1.85 | $1.85 | $7,626.99 | $12,783,759 |
| 2015-07-24 | $1.85 | $1.94 | $1.85 | $1.94 | $8,065.67 | $13,407,645 |
| 2015-07-25 | $1.93 | $1.95 | $1.92 | $1.94 | $8,271.66 | $13,447,227 |
| 2015-07-26 | $1.94 | $1.97 | $1.93 | $1.96 | $9,004.48 | $13,645,081 |
| 2015-07-27 | $1.96 | $2.00 | $1.93 | $1.97 | $8,150.82 | $13,710,767 |
| 2015-07-28 | $1.97 | $1.99 | $1.97 | $1.98 | $8,439.17 | $13,994,866 |
| 2015-07-29 | $1.98 | $1.98 | $1.94 | $1.94 | $7,844.65 | $13,767,648 |
| 2015-07-30 | $1.94 | $1.95 | $1.92 | $1.93 | $861.83 | $13,687,842 |
| 2015-07-31 | $1.93 | $1.94 | $1.89 | $1.91 | $3,951.79 | $13,576,346 |