Barkis Network BKS
Xếp hạng #?
16:04:04 14/06/2021
Barkis Network (BKS)
Không theo dõi
Lịch sử giá Barkis Network (BKS) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.8777 | $0.8827 | $0.8600 | $0.8698 | $553,981 | $0 |
| 2021-02-02 | $0.8698 | $0.8846 | $0.8620 | $0.8731 | $546,944 | $0 |
| 2021-02-03 | $0.8731 | $0.8829 | $0.8610 | $0.8785 | $542,888 | $0 |
| 2021-02-04 | $0.8785 | $0.8823 | $0.8575 | $0.8642 | $540,767 | $0 |
| 2021-02-05 | $0.8642 | $0.8821 | $0.8607 | $0.8789 | $533,193 | $0 |
| 2021-02-06 | $0.8789 | $0.8836 | $0.8607 | $0.8648 | $538,952 | $0 |
| 2021-02-07 | $0.8648 | $0.8822 | $0.8601 | $0.8776 | $557,005 | $0 |
| 2021-02-08 | $0.8776 | $0.8812 | $0.8310 | $0.8492 | $519,883 | $0 |
| 2021-02-09 | $0.8493 | $0.8551 | $0.8304 | $0.8459 | $538,238 | $0 |
| 2021-02-10 | $0.8459 | $0.8531 | $0.8294 | $0.8338 | $506,667 | $0 |
| 2021-02-11 | $0.8338 | $0.8384 | $0.8306 | $0.8320 | $501,238 | $0 |
| 2021-02-12 | $0.8319 | $0.8380 | $0.8306 | $0.8338 | $499,885 | $0 |
| 2021-02-13 | $0.8338 | $0.8435 | $0.8321 | $0.8369 | $503,041 | $0 |
| 2021-02-14 | $0.8369 | $0.8636 | $0.8349 | $0.8548 | $520,122 | $0 |
| 2021-02-15 | $0.8548 | $0.8775 | $0.8400 | $0.8624 | $526,315 | $0 |
| 2021-02-16 | $0.8624 | $0.8775 | $0.8416 | $0.8670 | $549,862 | $0 |
| 2021-02-17 | $0.8669 | $0.8784 | $0.8593 | $0.8704 | $540,639 | $0 |
| 2021-02-18 | $0.8704 | $0.8752 | $0.8514 | $0.8628 | $523,820 | $0 |
| 2021-02-19 | $0.8628 | $0.8792 | $0.8515 | $0.8713 | $535,352 | $0 |
| 2021-02-20 | $0.8713 | $0.8772 | $0.8429 | $0.8686 | $528,390 | $0 |
| 2021-02-21 | $0.8686 | $0.8779 | $0.8587 | $0.8656 | $460,907 | $0 |
| 2021-02-22 | $0.8656 | $0.8775 | $0.8368 | $0.8653 | $568,409 | $0 |
| 2021-02-23 | $0.8653 | $0.8778 | $0.8424 | $0.8764 | $590,650 | $0 |
| 2021-02-24 | $0.8764 | $0.9122 | $0.8476 | $0.8924 | $573,703 | $0 |
| 2021-02-25 | $0.8924 | $0.9318 | $0.8653 | $0.8676 | $555,044 | $0 |
| 2021-02-26 | $0.8676 | $0.9058 | $0.8181 | $0.8387 | $553,217 | $0 |
| 2021-02-27 | $0.8388 | $0.8701 | $0.8196 | $0.8352 | $513,992 | $0 |
| 2021-02-28 | $0.8352 | $0.8459 | $0.7960 | $0.8306 | $528,977 | $0 |