BlockShares BKS
Xếp hạng #?
03:54:25 23/09/2016
BlockShares (BKS)
Không hoạt động
Lịch sử giá BlockShares (BKS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-06 | $5.55 | $5.59 | $5.51 | $5.54 | $11.35 | $1,036,173 |
| 2016-02-07 | $5.54 | $5.58 | $5.53 | $5.56 | $11.39 | $1,040,075 |
| 2016-02-10 | $5.03 | $5.04 | $4.58 | $4.61 | $220.93 | $861,762 |
| 2016-02-11 | $4.61 | $5.56 | $4.60 | $5.53 | $3.73 | $1,034,669 |
| 2016-02-12 | $5.53 | $5.55 | $5.47 | $5.51 | $3.72 | $1,030,986 |
| 2016-02-13 | $4.61 | $4.62 | $4.60 | $4.60 | $72.26 | $859,804 |
| 2016-02-14 | $4.61 | $4.66 | $4.59 | $4.64 | $72.93 | $867,703 |
| 2016-02-16 | $4.21 | $4.22 | $4.20 | $4.21 | $60.55 | $787,819 |
| 2016-02-17 | $4.21 | $5.85 | $4.17 | $5.82 | $100.43 | $1,090,017 |
| 2016-02-18 | $5.83 | $5.86 | $5.80 | $5.82 | $100.37 | $1,089,512 |
| 2016-02-19 | $5.92 | $5.95 | $5.90 | $5.91 | $317.61 | $1,106,719 |
| 2016-02-20 | $5.91 | $5.94 | $5.90 | $5.93 | $318.56 | $1,110,089 |
| 2016-02-22 | $5.88 | $5.97 | $5.84 | $5.87 | $105.59 | $1,099,408 |
| 2016-02-23 | $5.88 | $5.90 | $5.87 | $5.89 | $105.97 | $1,103,310 |
| 2016-02-24 | $5.67 | $6.13 | $5.42 | $6.13 | $658.42 | $1,147,126 |
| 2016-02-25 | $6.12 | $6.15 | $5.43 | $5.45 | $245.61 | $1,019,978 |
| 2016-02-26 | $5.45 | $6.15 | $5.44 | $6.08 | $41.79 | $1,138,883 |
| 2016-02-27 | $6.08 | $6.10 | $4.47 | $4.48 | $73.96 | $839,662 |
| 2016-02-28 | $4.48 | $4.90 | $4.48 | $4.90 | $375.45 | $917,467 |
| 2016-02-29 | $4.90 | $4.93 | $4.86 | $4.89 | $19.52 | $915,766 |