BlockShares BKS
Xếp hạng #?
03:54:25 23/09/2016
BlockShares (BKS)
Không hoạt động
Lịch sử giá BlockShares (BKS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-05 | $4.97 | $4.98 | $4.65 | $4.66 | $246.66 | $863,993 |
| 2015-10-06 | $4.67 | $4.69 | $4.65 | $4.68 | $229.87 | $866,594 |
| 2015-10-07 | $4.68 | $4.70 | $4.66 | $4.67 | $4.01 | $865,471 |
| 2015-10-08 | $4.67 | $4.98 | $4.64 | $4.97 | $223.55 | $920,518 |
| 2015-10-09 | $4.97 | $5.38 | $4.93 | $5.37 | $2.51 | $995,555 |
| 2015-10-10 | $5.37 | $5.40 | $5.35 | $5.37 | $2.51 | $996,042 |
| 2015-10-12 | $4.98 | $4.98 | $4.96 | $4.96 | $37.43 | $919,724 |
| 2015-10-13 | $4.96 | $5.00 | $4.91 | $4.91 | $37.07 | $910,980 |
| 2015-10-15 | $5.05 | $5.12 | $5.05 | $5.09 | $25.43 | $942,991 |
| 2015-10-16 | $5.09 | $5.15 | $5.08 | $5.15 | $25.73 | $954,102 |
| 2015-10-17 | $5.84 | $5.97 | $5.83 | $5.96 | $89.41 | $1,105,229 |
| 2015-10-18 | $5.97 | $5.98 | $5.74 | $5.79 | $86.86 | $1,073,801 |
| 2015-10-19 | $4.96 | $4.99 | $4.91 | $4.97 | $49.58 | $921,417 |
| 2015-10-20 | $4.97 | $4.98 | $4.97 | $4.98 | $49.69 | $923,488 |
| 2015-10-23 | $4.56 | $4.59 | $4.55 | $4.56 | $3.59 | $846,840 |
| 2015-10-24 | $4.56 | $4.59 | $4.55 | $4.57 | $3.59 | $848,569 |
| 2015-10-26 | $5.00 | $5.00 | $4.95 | $4.98 | $0.00005007 | $924,417 |
| 2015-10-27 | $4.98 | $5.01 | $4.56 | $4.98 | $120.65 | $923,501 |
| 2015-10-28 | $4.98 | $6.71 | $4.94 | $6.71 | $81.64 | $1,244,979 |
| 2015-10-29 | $6.70 | $6.70 | $4.91 | $4.93 | $74.32 | $914,256 |
| 2015-10-30 | $4.93 | $5.54 | $4.93 | $5.22 | $22.35 | $969,153 |
| 2015-10-31 | $5.23 | $5.27 | $5.09 | $5.18 | $652.29 | $962,036 |