Bitcoin Free Cash BFC
Xếp hạng #?
16:42:14 14/06/2021
Bitcoin Free Cash (BFC)
Không theo dõi
Lịch sử giá Bitcoin Free Cash (BFC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $6.68 | $6.82 | $6.29 | $6.33 | $1,077,769 | $0 |
| 2020-02-02 | $6.33 | $6.54 | $6.10 | $6.20 | $1,085,084 | $0 |
| 2020-02-03 | $6.20 | $6.73 | $6.12 | $6.52 | $1,124,486 | $0 |
| 2020-02-04 | $6.53 | $6.54 | $6.12 | $6.13 | $1,018,224 | $0 |
| 2020-02-05 | $6.13 | $6.72 | $6.07 | $6.38 | $1,300,953 | $0 |
| 2020-02-06 | $6.38 | $6.63 | $6.30 | $6.51 | $1,073,114 | $0 |
| 2020-02-07 | $6.50 | $7.46 | $6.49 | $7.08 | $1,517,313 | $0 |
| 2020-02-08 | $7.08 | $7.20 | $6.76 | $6.78 | $1,166,603 | $0 |
| 2020-02-09 | $6.77 | $6.84 | $6.51 | $6.54 | $1,167,861 | $0 |
| 2020-02-10 | $6.53 | $6.74 | $6.49 | $6.53 | $1,146,989 | $0 |
| 2020-02-11 | $6.53 | $7.08 | $6.46 | $6.72 | $1,271,516 | $0 |
| 2020-02-12 | $6.71 | $6.73 | $6.16 | $6.34 | $1,109,759 | $0 |
| 2020-02-13 | $6.34 | $6.49 | $4.98 | $4.98 | $1,153,285 | $0 |
| 2020-02-14 | $4.98 | $5.31 | $4.70 | $5.05 | $1,019,108 | $0 |
| 2020-02-15 | $5.05 | $5.60 | $4.88 | $5.24 | $1,109,005 | $0 |
| 2020-02-16 | $5.24 | $5.42 | $4.99 | $5.19 | $971,912 | $0 |
| 2020-02-17 | $5.20 | $5.22 | $4.79 | $5.09 | $1,067,779 | $0 |
| 2020-02-18 | $5.09 | $7.02 | $5.04 | $6.85 | $1,473,682 | $0 |
| 2020-02-19 | $6.85 | $8.25 | $6.46 | $8.01 | $2,110,565 | $0 |
| 2020-02-20 | $8.02 | $8.03 | $7.02 | $7.23 | $1,505,096 | $0 |
| 2020-02-21 | $7.25 | $7.98 | $7.15 | $7.77 | $1,675,713 | $0 |
| 2020-02-22 | $7.77 | $7.93 | $7.61 | $7.87 | $1,201,776 | $0 |
| 2020-02-23 | $7.87 | $7.87 | $7.14 | $7.28 | $1,206,321 | $0 |
| 2020-02-24 | $7.27 | $7.44 | $6.55 | $6.75 | $1,313,532 | $0 |
| 2020-02-25 | $6.76 | $7.10 | $5.60 | $6.08 | $1,179,966 | $0 |
| 2020-02-26 | $6.09 | $6.70 | $6.04 | $6.39 | $1,119,863 | $0 |
| 2020-02-27 | $6.39 | $6.94 | $6.27 | $6.62 | $1,159,813 | $0 |
| 2020-02-28 | $6.62 | $6.77 | $6.46 | $6.59 | $957,689 | $0 |
| 2020-02-29 | $6.58 | $6.62 | $6.14 | $6.34 | $1,040,425 | $0 |