BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.5977 | $0.6084 | $0.5886 | $0.5918 | $245,069 | $0 |
| 2016-11-02 | $0.5919 | $0.6052 | $0.5734 | $0.5768 | $479,890 | $0 |
| 2016-11-03 | $0.5769 | $0.5833 | $0.5658 | $0.5746 | $324,861 | $0 |
| 2016-11-04 | $0.5746 | $0.5848 | $0.5700 | $0.5767 | $234,450 | $0 |
| 2016-11-05 | $0.5767 | $0.5828 | $0.5765 | $0.5776 | $42,602.20 | $0 |
| 2016-11-06 | $0.5777 | $0.5793 | $0.5693 | $0.5728 | $145,635 | $0 |
| 2016-11-07 | $0.5728 | $0.5758 | $0.5685 | $0.5701 | $133,255 | $0 |
| 2016-11-08 | $0.5702 | $0.5789 | $0.5589 | $0.5787 | $230,465 | $0 |
| 2016-11-09 | $0.5787 | $0.5792 | $0.5582 | $0.5652 | $294,853 | $0 |
| 2016-11-10 | $0.5651 | $0.5755 | $0.5641 | $0.5670 | $112,039 | $0 |
| 2016-11-11 | $0.5670 | $0.5739 | $0.5616 | $0.5666 | $55,785.70 | $0 |
| 2016-11-12 | $0.5667 | $0.5679 | $0.5470 | $0.5541 | $66,835.40 | $0 |
| 2016-11-13 | $0.5541 | $0.5564 | $0.5426 | $0.5487 | $100,755 | $0 |
| 2016-11-14 | $0.5487 | $0.5535 | $0.5279 | $0.5452 | $231,320 | $0 |
| 2016-11-15 | $0.5453 | $0.5506 | $0.5383 | $0.5440 | $82,341.10 | $0 |
| 2016-11-16 | $0.5440 | $0.5824 | $0.5380 | $0.5734 | $583,143 | $0 |
| 2016-11-17 | $0.5734 | $0.5763 | $0.5568 | $0.5573 | $82,126.40 | $0 |
| 2016-11-18 | $0.5574 | $0.5798 | $0.5557 | $0.5750 | $203,637 | $0 |
| 2016-11-19 | $0.5750 | $0.5750 | $0.5648 | $0.5674 | $61,257.00 | $0 |
| 2016-11-20 | $0.5675 | $0.5721 | $0.5568 | $0.5687 | $82,719.00 | $0 |
| 2016-11-21 | $0.5687 | $0.5704 | $0.5598 | $0.5700 | $313,635 | $0 |
| 2016-11-22 | $0.5700 | $0.5701 | $0.5606 | $0.5648 | $57,484.70 | $0 |
| 2016-11-23 | $0.5636 | $0.5711 | $0.5636 | $0.5710 | $57,676.80 | $0 |
| 2016-11-24 | $0.5710 | $0.6069 | $0.5698 | $0.6069 | $345,169 | $0 |
| 2016-11-25 | $0.6062 | $0.6062 | $0.5847 | $0.5875 | $197,073 | $0 |
| 2016-11-26 | $0.5875 | $0.5920 | $0.5827 | $0.5846 | $44,833.30 | $0 |
| 2016-11-27 | $0.5845 | $0.5880 | $0.5747 | $0.5804 | $85,192.50 | $0 |
| 2016-11-28 | $0.5805 | $0.5816 | $0.5485 | $0.5514 | $154,394 | $0 |
| 2016-11-29 | $0.5514 | $0.5569 | $0.5421 | $0.5537 | $258,561 | $0 |
| 2016-11-30 | $0.5550 | $0.5651 | $0.5454 | $0.5489 | $176,953 | $0 |