Barkis Network BKS
Xếp hạng #?
16:04:04 14/06/2021
Barkis Network (BKS)
Không theo dõi
Lịch sử giá Barkis Network (BKS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $1.17 | $1.18 | $1.16 | $1.17 | $456,069 | $0 |
| 2021-01-02 | $1.17 | $1.19 | $1.13 | $1.17 | $612,089 | $0 |
| 2021-01-03 | $1.17 | $1.18 | $1.13 | $1.15 | $749,259 | $0 |
| 2021-01-04 | $1.15 | $1.18 | $1.11 | $1.18 | $762,714 | $0 |
| 2021-01-05 | $1.18 | $1.18 | $1.13 | $1.17 | $751,600 | $0 |
| 2021-01-06 | $1.17 | $1.18 | $1.13 | $1.18 | $750,288 | $0 |
| 2021-01-07 | $1.18 | $1.18 | $1.14 | $1.16 | $748,355 | $0 |
| 2021-01-08 | $1.16 | $1.18 | $1.12 | $1.16 | $750,705 | $0 |
| 2021-01-09 | $1.16 | $1.18 | $1.13 | $1.15 | $713,434 | $0 |
| 2021-01-10 | $1.15 | $1.18 | $1.05 | $1.06 | $302,981 | $0 |
| 2021-01-11 | $1.06 | $1.07 | $0.9743 | $1.06 | $455,904 | $0 |
| 2021-01-12 | $1.06 | $1.06 | $0.9895 | $1.01 | $662,143 | $0 |
| 2021-01-13 | $1.01 | $1.06 | $0.9904 | $1.05 | $670,901 | $0 |
| 2021-01-14 | $1.05 | $1.06 | $1.02 | $1.04 | $619,829 | $0 |
| 2021-01-15 | $1.04 | $1.05 | $0.9804 | $1.04 | $595,937 | $0 |
| 2021-01-16 | $1.04 | $1.06 | $1.00 | $1.02 | $627,345 | $0 |
| 2021-01-17 | $1.02 | $1.06 | $0.9896 | $1.03 | $583,689 | $0 |
| 2021-01-18 | $1.03 | $1.06 | $1.01 | $1.04 | $613,789 | $0 |
| 2021-01-19 | $1.04 | $1.06 | $0.9629 | $0.9630 | $382,645 | $0 |
| 2021-01-20 | $0.9629 | $0.9716 | $0.8517 | $0.8830 | $459,944 | $0 |
| 2021-01-21 | $0.8830 | $0.9000 | $0.8563 | $0.8775 | $584,857 | $0 |
| 2021-01-22 | $0.8775 | $0.9725 | $0.8496 | $0.9500 | $605,456 | $0 |
| 2021-01-23 | $0.9499 | $0.9620 | $0.9107 | $0.9262 | $586,168 | $0 |
| 2021-01-24 | $0.9262 | $0.9497 | $0.8997 | $0.9321 | $579,444 | $0 |
| 2021-01-25 | $0.9321 | $0.9474 | $0.8594 | $0.8714 | $556,355 | $0 |
| 2021-01-26 | $0.8715 | $0.8926 | $0.8571 | $0.8841 | $568,066 | $0 |
| 2021-01-27 | $0.8841 | $0.8970 | $0.8592 | $0.8683 | $577,629 | $0 |
| 2021-01-28 | $0.8683 | $0.8916 | $0.8604 | $0.8698 | $550,089 | $0 |
| 2021-01-29 | $0.8699 | $0.8922 | $0.8592 | $0.8734 | $583,241 | $0 |
| 2021-01-30 | $0.8733 | $0.8828 | $0.8602 | $0.8712 | $549,074 | $0 |
| 2021-01-31 | $0.8712 | $0.8827 | $0.8600 | $0.8777 | $546,973 | $0 |