Barkis Network BKS
Xếp hạng #?
16:04:04 14/06/2021
Barkis Network (BKS)
Không theo dõi
Lịch sử giá Barkis Network (BKS) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.7886 | $0.7965 | $0.7365 | $0.7725 | $551,423 | $0 |
| 2021-04-02 | $0.7725 | $0.7876 | $0.7403 | $0.7454 | $528,584 | $0 |
| 2021-04-03 | $0.7453 | $0.7500 | $0.7203 | $0.7212 | $508,919 | $0 |
| 2021-04-04 | $0.7211 | $0.7377 | $0.7149 | $0.7342 | $497,791 | $0 |
| 2021-04-05 | $0.7343 | $0.7435 | $0.7191 | $0.7387 | $500,238 | $0 |
| 2021-04-06 | $0.7388 | $0.7450 | $0.6941 | $0.7010 | $505,626 | $0 |
| 2021-04-07 | $0.7011 | $0.7024 | $0.6927 | $0.6953 | $82,100.71 | $0 |
| 2021-04-08 | $0.6953 | $0.6993 | $0.6789 | $0.6974 | $482,452 | $0 |
| 2021-04-09 | $0.6974 | $0.7067 | $0.6947 | $0.6990 | $514,497 | $0 |
| 2021-04-10 | $0.6990 | $0.7122 | $0.6786 | $0.6934 | $512,258 | $0 |
| 2021-04-11 | $0.6934 | $0.7039 | $0.6675 | $0.6705 | $493,292 | $0 |
| 2021-04-12 | $0.6705 | $0.6738 | $0.6513 | $0.6531 | $481,505 | $0 |
| 2021-04-13 | $0.6532 | $0.6701 | $0.6528 | $0.6684 | $504,097 | $0 |
| 2021-04-14 | $0.6684 | $0.6698 | $0.6311 | $0.6475 | $493,371 | $0 |
| 2021-04-15 | $0.6475 | $0.6569 | $0.6382 | $0.6499 | $486,206 | $0 |
| 2021-04-16 | $0.6497 | $0.6537 | $0.6156 | $0.6324 | $458,450 | $0 |
| 2021-04-17 | $0.6324 | $0.6424 | $0.6174 | $0.6229 | $476,328 | $0 |
| 2021-04-18 | $0.6230 | $0.6339 | $0.5998 | $0.6225 | $475,800 | $0 |
| 2021-04-19 | $0.6227 | $0.6419 | $0.6098 | $0.6120 | $468,643 | $0 |
| 2021-04-20 | $0.6118 | $0.6499 | $0.6088 | $0.6419 | $480,695 | $0 |
| 2021-04-21 | $0.6419 | $0.6464 | $0.6195 | $0.6225 | $478,084 | $0 |
| 2021-04-22 | $0.6225 | $0.6550 | $0.6189 | $0.6375 | $506,354 | $0 |
| 2021-04-23 | $0.6377 | $0.6489 | $0.5961 | $0.6071 | $442,043 | $0 |
| 2021-04-24 | $0.6072 | $0.6078 | $0.5814 | $0.6005 | $422,803 | $0 |
| 2021-04-25 | $0.6003 | $0.6042 | $0.5964 | $0.5976 | $448,565 | $0 |
| 2021-04-26 | $0.5975 | $0.6250 | $0.5962 | $0.6213 | $470,085 | $0 |
| 2021-04-27 | $0.6214 | $0.6385 | $0.6121 | $0.6331 | $470,250 | $0 |
| 2021-04-28 | $0.6333 | $0.6491 | $0.6195 | $0.6313 | $485,790 | $0 |
| 2021-04-29 | $0.6312 | $0.6352 | $0.6010 | $0.6155 | $461,920 | $0 |
| 2021-04-30 | $0.6155 | $0.6706 | $0.6102 | $0.6682 | $502,092 | $0 |