BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.5492 | $0.5547 | $0.5467 | $0.5492 | $147,858 | $0 |
| 2016-12-02 | $0.5495 | $0.5579 | $0.5414 | $0.5445 | $370,888 | $0 |
| 2016-12-03 | $0.5446 | $0.5447 | $0.5392 | $0.5420 | $28,822.60 | $0 |
| 2016-12-04 | $0.5420 | $0.5438 | $0.5270 | $0.5310 | $203,390 | $0 |
| 2016-12-05 | $0.5310 | $0.5413 | $0.5211 | $0.5366 | $156,521 | $0 |
| 2016-12-06 | $0.5381 | $0.5498 | $0.5231 | $0.5359 | $100,598 | $0 |
| 2016-12-07 | $0.5359 | $0.5407 | $0.5275 | $0.5310 | $92,916.80 | $0 |
| 2016-12-08 | $0.5310 | $0.5398 | $0.5189 | $0.5302 | $121,493 | $0 |
| 2016-12-09 | $0.5301 | $0.5320 | $0.5144 | $0.5148 | $66,840.10 | $0 |
| 2016-12-10 | $0.5149 | $0.5228 | $0.5145 | $0.5153 | $32,869.90 | $0 |
| 2016-12-11 | $0.5153 | $0.5299 | $0.5105 | $0.5222 | $79,414.70 | $0 |
| 2016-12-12 | $0.5222 | $0.5382 | $0.5149 | $0.5295 | $98,930.60 | $0 |
| 2016-12-13 | $0.5296 | $0.5368 | $0.5244 | $0.5308 | $29,613.60 | $0 |
| 2016-12-14 | $0.5304 | $0.5314 | $0.5238 | $0.5249 | $21,065.70 | $0 |
| 2016-12-15 | $0.5249 | $0.5339 | $0.5247 | $0.5309 | $21,396.00 | $0 |
| 2016-12-16 | $0.5309 | $0.5381 | $0.5290 | $0.5361 | $27,709.80 | $0 |
| 2016-12-17 | $0.5361 | $0.5446 | $0.5294 | $0.5367 | $173,587 | $0 |
| 2016-12-18 | $0.5349 | $0.5402 | $0.5317 | $0.5353 | $31,358.20 | $0 |
| 2016-12-19 | $0.5353 | $0.5459 | $0.5345 | $0.5345 | $39,254.10 | $0 |
| 2016-12-20 | $0.5344 | $0.5384 | $0.5262 | $0.5287 | $166,804 | $0 |
| 2016-12-21 | $0.5287 | $0.5289 | $0.5041 | $0.5140 | $320,819 | $0 |
| 2016-12-22 | $0.5140 | $0.5274 | $0.4934 | $0.5114 | $273,279 | $0 |
| 2016-12-23 | $0.5113 | $0.5281 | $0.5077 | $0.5081 | $225,383 | $0 |
| 2016-12-24 | $0.5081 | $0.5209 | $0.5030 | $0.5170 | $59,033.90 | $0 |
| 2016-12-25 | $0.5170 | $0.5248 | $0.4882 | $0.4882 | $102,124 | $0 |
| 2016-12-26 | $0.4882 | $0.5118 | $0.4875 | $0.4998 | $80,981.40 | $0 |
| 2016-12-27 | $0.5000 | $0.5173 | $0.4919 | $0.5018 | $169,735 | $0 |
| 2016-12-28 | $0.5019 | $0.5368 | $0.5002 | $0.5319 | $217,212 | $0 |
| 2016-12-29 | $0.5319 | $0.5558 | $0.5178 | $0.5521 | $169,193 | $0 |
| 2016-12-30 | $0.5521 | $0.5573 | $0.5271 | $0.5310 | $195,761 | $0 |
| 2016-12-31 | $0.5310 | $0.5440 | $0.4411 | $0.5356 | $73,752.30 | $0 |