Bannix Acquisition

BNIX
🏛️ usa →
9.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 9.10 9.55 9.01 9.55 0.1M
2025-09-25 9.04 9.21 8.81 9.02 0.1M
2025-09-24 9.48 9.76 9.02 9.13 0.2M
2025-09-23 10.30 10.68 9.30 9.48 0.3M
2025-09-22 10.55 10.69 9.20 9.43 0.3M
2025-09-19 11.36 11.36 10.55 10.58 0.4M
2025-09-18 10.49 11.49 10.25 11.27 0.2M
2025-09-17 11.03 11.25 10.66 10.69 0.1M
2025-09-16 11.00 11.39 11.00 11.14 0.1M
2025-09-15 11.40 11.74 11.00 11.09 0.4M
2025-09-12 10.31 11.05 9.85 10.92 0.2M
2025-09-11 10.58 10.62 9.89 10.31 0.2M
2025-09-10 10.86 11.47 10.56 10.77 0.2M
2025-09-09 11.23 11.38 10.56 10.84 0.3M
2025-09-08 10.05 11.49 9.65 11.44 0.4M
2025-09-05 11.00 11.11 9.87 10.05 0.3M
2025-09-04 9.64 10.92 9.60 10.71 0.3M
2025-09-03 9.43 10.49 9.32 9.55 0.5M
2025-09-02 9.00 9.41 8.56 9.09 0.2M
2025-08-29 9.05 9.75 8.96 9.58 0.2M
2025-08-28 9.30 9.50 8.75 9.02 0.2M
2025-08-27 9.59 9.95 9.05 9.27 0.3M
2025-08-26 9.85 9.96 9.11 9.38 0.5M
2025-08-25 8.67 10.04 8.65 9.76 0.5M
2025-08-22 9.18 9.30 8.26 8.47 0.3M
2025-08-21 9.43 11.00 8.51 9.07 1.1M
2025-08-20 8.99 9.24 8.25 9.15 0.4M
2025-08-19 7.52 9.28 7.52 8.81 1.5M
2025-08-18 7.27 7.54 7.11 7.44 0.0M
2025-08-15 7.58 7.58 7.00 7.32 0.2M
2025-08-14 7.08 7.42 7.00 7.20 0.1M
2025-08-13 7.35 7.85 6.90 7.05 0.3M
2025-08-12 6.52 7.39 6.50 7.25 0.2M
2025-08-11 6.88 6.99 6.55 6.55 0.2M
2025-08-08 7.32 7.35 6.90 6.90 0.1M
2025-08-07 7.20 7.68 6.80 7.27 0.4M
2025-08-06 7.11 7.60 7.11 7.17 0.3M
2025-08-05 7.35 7.75 6.60 7.20 0.8M
2025-08-04 7.89 8.29 7.15 7.25 0.6M
2025-08-01 7.83 8.56 7.57 7.84 0.9M
2025-07-31 9.35 10.27 7.80 8.09 3.9M
2025-07-30 6.87 11.86 6.50 8.28 32.3M
2025-07-29 7.15 8.10 6.85 7.73 8.0M
2025-07-28 4.10 12.59 3.28 11.00 254.7M
2025-07-25 2.08 2.45 2.06 2.35 0.2M
2025-07-24 2.30 2.37 2.21 2.30 0.1M
2025-07-23 2.25 2.44 2.17 2.38 0.4M
2025-07-22 2.50 2.50 2.15 2.39 0.3M
2025-07-21 2.80 2.85 2.38 2.44 0.3M
2025-07-18 3.03 3.25 2.82 2.90 0.2M
2025-07-17 3.10 3.78 2.82 3.04 1.7M
2025-07-16 3.09 3.69 2.52 3.52 0.5M
2025-07-15 2.61 3.86 2.37 3.27 0.6M
2025-07-14 9.00 9.00 2.50 3.01 0.1M
2025-07-11 9.00 11.89 5.00 9.00 0.0M
2025-07-09 10.50 10.50 10.50 10.50 0.0M
2025-07-07 9.00 9.00 9.00 9.00 0.0M
2025-07-02 12.00 12.00 12.00 12.00 0.0M
2025-06-25 15.00 15.00 15.00 15.00 0.0M
2025-06-23 12.00 13.00 12.00 13.00 0.0M
2025-06-20 13.80 13.80 13.80 13.80 0.0M
2025-06-18 13.80 13.80 13.80 13.80 0.0M
2025-06-16 11.50 18.41 11.50 11.80 0.0M
2025-06-13 11.50 11.50 11.50 11.50 0.0M
2025-06-12 11.50 11.70 11.23 11.49 0.0M
2025-06-06 11.49 11.49 11.35 11.35 0.0M
2025-05-20 11.49 11.49 11.35 11.35 0.0M
2025-05-16 11.35 11.35 11.35 11.35 0.0M
2025-05-15 11.35 11.35 11.35 11.35 0.0M
2025-05-13 11.57 11.57 11.57 11.57 0.0M
2025-05-12 11.40 11.40 11.40 11.40 0.0M
2025-03-14 11.90 11.90 11.61 11.61 0.0M
2025-03-13 11.83 11.83 11.75 11.75 0.0M
2025-03-07 11.82 11.82 11.82 11.82 0.0M
2025-03-06 11.75 11.75 11.75 11.75 0.0M
2025-03-05 11.75 11.75 11.75 11.75 0.0M
2025-03-04 11.70 11.75 11.70 11.75 0.0M
2025-03-03 11.69 11.77 11.69 11.77 0.0M
2025-02-28 11.66 11.66 11.66 11.66 0.0M
2025-02-27 11.66 11.66 11.66 11.66 0.0M
2025-02-26 11.66 11.66 11.61 11.64 0.0M
2025-02-25 11.61 11.65 11.61 11.65 0.0M
2025-02-24 11.68 11.68 11.68 11.68 0.0M
2025-02-21 11.63 11.68 11.57 11.57 0.0M
2025-02-20 11.56 11.56 11.56 11.56 0.0M
2025-02-19 11.64 11.64 11.64 11.64 0.0M
2025-02-18 11.64 11.64 11.64 11.64 0.0M
2025-02-14 11.64 11.64 11.64 11.64 0.0M
2025-02-13 11.40 11.70 11.40 11.64 0.0M
2025-02-12 11.75 11.75 11.75 11.75 0.0M
2025-02-11 11.75 11.75 11.75 11.75 0.0M
2025-02-10 11.40 11.70 11.40 11.70 0.0M
2025-02-07 11.58 11.58 11.58 11.58 0.0M
2025-02-06 11.99 11.99 11.99 11.99 0.0M
2025-02-05 11.50 11.50 11.50 11.50 0.0M
2025-01-31 11.50 11.50 11.50 11.50 0.0M
2025-01-30 11.70 11.70 11.69 11.69 0.0M
2025-01-29 11.70 11.70 11.69 11.69 0.0M
2025-01-28 11.70 11.70 11.69 11.69 0.0M
2025-01-27 11.70 11.95 11.70 11.82 0.0M
2025-01-24 11.75 11.85 11.60 11.69 0.0M
2025-01-23 11.91 11.91 11.50 11.75 0.0M
2025-01-22 11.70 11.75 11.60 11.70 0.0M
2025-01-21 12.45 12.45 11.70 11.70 0.0M
2025-01-17 11.60 12.74 11.60 12.01 0.0M
2025-01-16 11.40 11.60 11.40 11.60 0.0M
2025-01-13 11.40 11.40 11.40 11.40 0.0M
2025-01-10 11.40 11.40 11.40 11.40 0.0M
2025-01-07 11.21 11.33 11.21 11.33 0.0M
2025-01-06 11.21 11.33 11.21 11.33 0.0M
2025-01-03 11.24 11.30 11.24 11.30 0.0M
2025-01-02 11.20 11.20 11.20 11.20 0.0M