BlockShares BKS
Xếp hạng #?
03:54:25 23/09/2016
BlockShares (BKS)
Không hoạt động
Lịch sử giá BlockShares (BKS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-09 | $4.80 | $4.82 | $4.76 | $4.76 | $4.76 | $880,768 |
| 2015-09-10 | $4.77 | $4.80 | $4.22 | $4.58 | $1,101.38 | $846,426 |
| 2015-09-11 | $4.57 | $4.61 | $4.57 | $4.58 | $712.47 | $846,175 |
| 2015-09-13 | $5.19 | $5.20 | $4.62 | $4.91 | $2,902.73 | $907,836 |
| 2015-09-14 | $4.90 | $4.93 | $4.85 | $4.88 | $122.22 | $903,445 |
| 2015-09-15 | $4.88 | $5.44 | $4.86 | $4.89 | $109.39 | $904,017 |
| 2015-09-16 | $4.89 | $4.89 | $4.58 | $4.60 | $331.17 | $851,571 |
| 2015-09-17 | $4.60 | $4.90 | $4.58 | $4.81 | $0.09820 | $890,194 |
| 2015-09-18 | $4.81 | $4.89 | $4.56 | $4.89 | $173.00 | $904,373 |
| 2015-09-19 | $4.89 | $5.00 | $4.88 | $4.97 | $275.71 | $920,187 |
| 2015-09-20 | $4.97 | $4.97 | $4.97 | $4.97 | $275.61 | $919,856 |
| 2015-09-21 | $5.14 | $5.16 | $4.83 | $4.84 | $3,077.01 | $895,072 |
| 2015-09-22 | $4.84 | $5.08 | $4.81 | $5.08 | $36.89 | $940,540 |
| 2015-09-23 | $5.09 | $5.18 | $5.06 | $5.16 | $126.87 | $954,716 |
| 2015-09-24 | $5.16 | $5.89 | $5.16 | $5.86 | $24.60 | $1,084,992 |
| 2015-09-25 | $5.86 | $5.93 | $5.84 | $5.88 | $8.13 | $1,087,916 |
| 2015-09-26 | $5.88 | $5.88 | $4.68 | $4.69 | $1,924.62 | $869,002 |
| 2015-09-27 | $4.69 | $4.71 | $4.68 | $4.69 | $1,923.22 | $868,417 |