Barkis Network BKS
Xếp hạng #?
16:04:04 14/06/2021
Barkis Network (BKS)
Không theo dõi
Lịch sử giá Barkis Network (BKS) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.8306 | $0.8737 | $0.8302 | $0.8697 | $554,668 | $0 |
| 2021-03-02 | $0.8697 | $0.8724 | $0.8244 | $0.8427 | $543,587 | $0 |
| 2021-03-03 | $0.8428 | $0.8735 | $0.8396 | $0.8409 | $530,791 | $0 |
| 2021-03-04 | $0.8410 | $0.8596 | $0.7968 | $0.8117 | $522,011 | $0 |
| 2021-03-05 | $0.8117 | $0.8442 | $0.7964 | $0.8372 | $535,889 | $0 |
| 2021-03-06 | $0.8372 | $0.8398 | $0.8093 | $0.8360 | $521,752 | $0 |
| 2021-03-07 | $0.8361 | $0.8718 | $0.8355 | $0.8686 | $525,678 | $0 |
| 2021-03-08 | $0.8686 | $0.8723 | $0.8353 | $0.8704 | $539,221 | $0 |
| 2021-03-09 | $0.8704 | $0.8728 | $0.8561 | $0.8715 | $537,134 | $0 |
| 2021-03-10 | $0.8715 | $0.8727 | $0.8368 | $0.8529 | $532,025 | $0 |
| 2021-03-11 | $0.8528 | $0.8725 | $0.8326 | $0.8675 | $553,864 | $0 |
| 2021-03-12 | $0.8675 | $0.8697 | $0.8333 | $0.8609 | $540,217 | $0 |
| 2021-03-13 | $0.8609 | $0.8735 | $0.8445 | $0.8651 | $536,465 | $0 |
| 2021-03-14 | $0.8651 | $0.8694 | $0.8397 | $0.8397 | $508,492 | $0 |
| 2021-03-15 | $0.8397 | $0.8554 | $0.7877 | $0.7954 | $486,284 | $0 |
| 2021-03-16 | $0.7954 | $0.8213 | $0.7765 | $0.8212 | $497,292 | $0 |
| 2021-03-17 | $0.8212 | $0.8489 | $0.7906 | $0.8466 | $491,426 | $0 |
| 2021-03-18 | $0.8465 | $0.8627 | $0.8293 | $0.8346 | $499,849 | $0 |
| 2021-03-19 | $0.8346 | $0.8571 | $0.8163 | $0.8411 | $484,751 | $0 |
| 2021-03-20 | $0.8410 | $0.8644 | $0.8384 | $0.8403 | $466,338 | $0 |
| 2021-03-21 | $0.8402 | $0.8467 | $0.8096 | $0.8306 | $452,400 | $0 |
| 2021-03-22 | $0.8307 | $0.8432 | $0.7979 | $0.8048 | $575,129 | $0 |
| 2021-03-23 | $0.8049 | $0.8351 | $0.7970 | $0.8172 | $591,475 | $0 |
| 2021-03-24 | $0.8174 | $0.8518 | $0.7974 | $0.8062 | $592,859 | $0 |
| 2021-03-25 | $0.8062 | $0.8284 | $0.7965 | $0.8109 | $613,066 | $0 |
| 2021-03-26 | $0.8109 | $0.8613 | $0.8087 | $0.8605 | $640,724 | $0 |
| 2021-03-27 | $0.8604 | $0.8679 | $0.8148 | $0.8264 | $599,541 | $0 |
| 2021-03-28 | $0.8264 | $0.8271 | $0.7873 | $0.7912 | $570,148 | $0 |
| 2021-03-29 | $0.7912 | $0.7912 | $0.7702 | $0.7759 | $579,573 | $0 |
| 2021-03-30 | $0.7759 | $0.7961 | $0.7689 | $0.7889 | $582,675 | $0 |
| 2021-03-31 | $0.7890 | $0.8018 | $0.7726 | $0.7885 | $575,091 | $0 |