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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.9346 | $0.9606 | $0.9017 | $0.9437 | $408,769 | $828,808 |
| 2020-05-02 | $0.9392 | $0.9800 | $0.9099 | $0.9295 | $448,248 | $823,560 |
| 2020-05-03 | $0.9279 | $0.9323 | $0.8721 | $0.8768 | $403,619 | $782,021 |
| 2020-05-04 | $0.8777 | $0.8932 | $0.8417 | $0.8782 | $421,231 | $789,778 |
| 2020-05-05 | $0.8774 | $0.9151 | $0.8601 | $0.8672 | $408,774 | $786,067 |
| 2020-05-06 | $0.8659 | $1.32 | $0.8268 | $0.8863 | $444,964 | $809,518 |
| 2020-05-07 | $0.8863 | $0.8914 | $0.7668 | $0.7988 | $337,975 | $734,119 |
| 2020-05-08 | $0.7988 | $0.8023 | $0.7295 | $0.7567 | $409,820 | $701,759 |
| 2020-05-09 | $0.7569 | $0.8764 | $0.7508 | $0.7888 | $416,328 | $737,328 |
| 2020-05-10 | $0.7864 | $0.8134 | $0.7351 | $0.7506 | $393,554 | $706,437 |
| 2020-05-11 | $0.7513 | $0.7886 | $0.7349 | $0.7454 | $362,894 | $707,681 |
| 2020-05-12 | $0.7445 | $0.7867 | $0.7346 | $0.7442 | $359,969 | $711,693 |
| 2020-05-13 | $0.7449 | $0.7631 | $0.7201 | $0.7274 | $383,814 | $700,403 |
| 2020-05-14 | $0.7274 | $0.7482 | $0.6908 | $0.7008 | $409,865 | $679,673 |
| 2020-05-15 | $0.6977 | $0.7294 | $0.6896 | $0.7001 | $394,518 | $683,796 |
| 2020-05-16 | $0.6991 | $0.6998 | $0.6230 | $0.6465 | $358,389 | $636,361 |
| 2020-05-17 | $0.6465 | $0.7212 | $0.6426 | $0.6818 | $333,845 | $675,889 |
| 2020-05-18 | $0.6819 | $0.6933 | $0.6135 | $0.6187 | $314,618 | $617,759 |
| 2020-05-19 | $0.6180 | $0.6442 | $0.6069 | $0.6191 | $299,589 | $622,387 |
| 2020-05-20 | $0.6180 | $0.6292 | $0.5977 | $0.6081 | $292,414 | $615,698 |
| 2020-05-21 | $0.6094 | $0.7010 | $0.5975 | $0.6124 | $358,544 | $624,751 |
| 2020-05-22 | $0.6135 | $0.6846 | $0.6052 | $0.6769 | $331,997 | $695,250 |
| 2020-05-23 | $0.6771 | $0.6932 | $0.6577 | $0.6779 | $294,042 | $701,131 |
| 2020-05-24 | $0.6791 | $0.6935 | $0.6723 | $0.6757 | $309,357 | $703,659 |
| 2020-05-25 | $0.6743 | $0.6818 | $0.6281 | $0.6424 | $303,256 | $673,931 |
| 2020-05-26 | $0.6427 | $0.6544 | $0.6248 | $0.6479 | $291,799 | $684,212 |
| 2020-05-27 | $0.6479 | $0.6635 | $0.6252 | $0.6334 | $282,247 | $673,268 |
| 2020-05-28 | $0.6322 | $0.6422 | $0.6223 | $0.6317 | $336,409 | $676,050 |
| 2020-05-29 | $0.6301 | $0.6585 | $0.6290 | $0.6567 | $282,926 | $707,499 |
| 2020-05-30 | $0.6571 | $0.6645 | $0.6446 | $0.6471 | $309,026 | $701,938 |
| 2020-05-31 | $0.6464 | $0.6544 | $0.6358 | $0.6439 | $283,049 | $702,682 |