BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.6045 | $0.6096 | $0.5895 | $0.5988 | $346,991 | $0 |
| 2016-10-02 | $0.5988 | $0.6004 | $0.5137 | $0.5905 | $654,354 | $0 |
| 2016-10-03 | $0.5905 | $0.6351 | $0.5869 | $0.6247 | $909,508 | $0 |
| 2016-10-04 | $0.6225 | $0.6279 | $0.5896 | $0.6041 | $432,188 | $0 |
| 2016-10-05 | $0.6042 | $0.6299 | $0.5974 | $0.6192 | $360,007 | $0 |
| 2016-10-06 | $0.6192 | $0.6206 | $0.6060 | $0.6146 | $175,970 | $0 |
| 2016-10-07 | $0.6144 | $0.6224 | $0.5923 | $0.6089 | $759,915 | $0 |
| 2016-10-08 | $0.6090 | $0.6434 | $0.5954 | $0.6041 | $950,027 | $0 |
| 2016-10-09 | $0.6041 | $0.6041 | $0.5924 | $0.5942 | $196,122 | $0 |
| 2016-10-10 | $0.5942 | $0.6079 | $0.5942 | $0.6012 | $105,930 | $0 |
| 2016-10-11 | $0.6013 | $0.6051 | $0.5647 | $0.5831 | $758,645 | $0 |
| 2016-10-12 | $0.5831 | $0.5957 | $0.5777 | $0.5846 | $188,850 | $0 |
| 2016-10-13 | $0.5845 | $0.5860 | $0.5672 | $0.5746 | $194,181 | $0 |
| 2016-10-14 | $0.5747 | $0.5765 | $0.5710 | $0.5741 | $58,502.50 | $0 |
| 2016-10-15 | $0.5741 | $0.5741 | $0.5607 | $0.5637 | $218,957 | $0 |
| 2016-10-16 | $0.5637 | $0.5739 | $0.5606 | $0.5624 | $180,542 | $0 |
| 2016-10-17 | $0.5625 | $0.5695 | $0.5616 | $0.5681 | $148,169 | $0 |
| 2016-10-18 | $0.5682 | $0.5699 | $0.5403 | $0.5515 | $518,997 | $0 |
| 2016-10-19 | $0.5576 | $0.5674 | $0.5512 | $0.5662 | $296,239 | $0 |
| 2016-10-20 | $0.5663 | $0.5720 | $0.5545 | $0.5609 | $566,306 | $0 |
| 2016-10-21 | $0.5609 | $0.5765 | $0.5597 | $0.5758 | $89,436.30 | $0 |
| 2016-10-22 | $0.5758 | $0.5858 | $0.5609 | $0.5719 | $352,844 | $0 |
| 2016-10-23 | $0.5737 | $0.5776 | $0.5679 | $0.5693 | $33,855.10 | $0 |
| 2016-10-24 | $0.5693 | $0.5739 | $0.5672 | $0.5697 | $44,671.60 | $0 |
| 2016-10-25 | $0.5697 | $0.5740 | $0.5689 | $0.5689 | $86,524.80 | $0 |
| 2016-10-26 | $0.5689 | $0.5831 | $0.5689 | $0.5779 | $163,004 | $0 |
| 2016-10-27 | $0.5779 | $0.6138 | $0.5756 | $0.6138 | $835,456 | $0 |
| 2016-10-28 | $0.6136 | $0.6243 | $0.6040 | $0.6059 | $316,302 | $0 |
| 2016-10-29 | $0.6059 | $0.6155 | $0.5946 | $0.5952 | $444,715 | $0 |
| 2016-10-30 | $0.5955 | $0.6000 | $0.5847 | $0.5920 | $254,464 | $0 |
| 2016-10-31 | $0.5914 | $0.5994 | $0.5847 | $0.5976 | $246,485 | $0 |