BlockShares BKS
Xếp hạng #?
03:54:25 23/09/2016
BlockShares (BKS)
Không hoạt động
Lịch sử giá BlockShares (BKS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $6.30 | $6.53 | $6.29 | $6.50 | $129.12 | $1,209,400 |
| 2015-12-02 | $6.50 | $6.56 | $6.42 | $6.51 | $65.08 | $1,210,920 |
| 2015-12-09 | $6.45 | $6.48 | $6.41 | $6.45 | $1.51 | $1,200,037 |
| 2015-12-10 | $6.45 | $6.50 | $6.40 | $6.46 | $1.51 | $1,203,198 |
| 2015-12-11 | $4.99 | $6.46 | $4.95 | $6.39 | $310.69 | $1,190,471 |
| 2015-12-12 | $6.41 | $7.07 | $6.36 | $6.45 | $0.02927 | $1,201,210 |
| 2015-12-13 | $6.53 | $6.55 | $6.51 | $6.51 | $2.32 | $1,211,632 |
| 2015-12-14 | $6.50 | $6.71 | $6.46 | $6.65 | $2.37 | $1,238,487 |
| 2015-12-15 | $5.99 | $6.05 | $5.96 | $5.98 | $43.86 | $1,113,716 |
| 2015-12-16 | $5.99 | $6.07 | $5.98 | $6.01 | $44.05 | $1,118,582 |
| 2015-12-17 | $4.82 | $6.49 | $4.77 | $6.45 | $80.46 | $1,201,665 |
| 2015-12-18 | $6.45 | $7.03 | $6.42 | $6.99 | $45.56 | $1,302,005 |
| 2015-12-19 | $6.99 | $7.04 | $6.46 | $6.53 | $66.33 | $1,216,359 |
| 2015-12-20 | $6.53 | $6.53 | $6.50 | $6.50 | $66.00 | $1,210,417 |
| 2015-12-23 | $7.75 | $7.75 | $7.74 | $7.74 | $2.75 | $1,442,825 |
| 2015-12-24 | $7.74 | $8.02 | $7.74 | $7.93 | $2.82 | $1,478,365 |
| 2015-12-26 | $6.46 | $6.53 | $6.32 | $6.52 | $20.08 | $1,215,011 |
| 2015-12-27 | $6.51 | $6.52 | $6.44 | $6.47 | $19.93 | $1,206,453 |
| 2015-12-30 | $5.05 | $6.57 | $5.00 | $6.52 | $135.21 | $1,215,748 |
| 2015-12-31 | $6.52 | $6.53 | $4.99 | $5.04 | $6.58 | $939,324 |