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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.1459 | $0.1544 | $0.1383 | $0.1412 | $98,552.64 | $247,253 |
| 2020-09-02 | $0.1411 | $0.1497 | $0.1316 | $0.1340 | $93,199.48 | $235,671 |
| 2020-09-03 | $0.1339 | $0.1531 | $0.1296 | $0.1310 | $92,389.18 | $231,248 |
| 2020-09-04 | $0.1309 | $0.1328 | $0.1069 | $0.1105 | $97,729.91 | $195,916 |
| 2020-09-05 | $0.1105 | $0.1165 | $0.1089 | $0.1127 | $87,149.89 | $200,638 |
| 2020-09-06 | $0.1127 | $0.1139 | $0.1045 | $0.1062 | $77,587.79 | $189,730 |
| 2020-09-07 | $0.1062 | $0.1177 | $0.1038 | $0.1146 | $83,806.31 | $205,584 |
| 2020-09-08 | $0.1145 | $0.1163 | $0.1050 | $0.1069 | $71,640.63 | $192,538 |
| 2020-09-09 | $0.1069 | $0.1268 | $0.1010 | $0.1084 | $103,512 | $196,004 |
| 2020-09-10 | $0.1084 | $0.1092 | $0.1011 | $0.1034 | $75,594.67 | $187,800 |
| 2020-09-11 | $0.1034 | $0.1079 | $0.1000 | $0.1040 | $82,701.60 | $189,669 |
| 2020-09-12 | $0.1040 | $0.1075 | $0.1013 | $0.1036 | $80,149.30 | $189,556 |
| 2020-09-13 | $0.1037 | $0.1092 | $0.1003 | $0.1013 | $72,281.73 | $186,073 |
| 2020-09-14 | $0.1013 | $0.1096 | $0.09884 | $0.09884 | $69,100.84 | $182,288 |
| 2020-09-15 | $0.09884 | $0.1081 | $0.09709 | $0.1026 | $74,470.40 | $189,973 |
| 2020-09-16 | $0.1027 | $0.1054 | $0.09050 | $0.09100 | $65,439.58 | $169,126 |
| 2020-09-17 | $0.09100 | $0.09942 | $0.09031 | $0.09175 | $66,556.10 | $171,185 |
| 2020-09-18 | $0.09175 | $0.09493 | $0.09018 | $0.09059 | $64,269.08 | $169,699 |
| 2020-09-19 | $0.09059 | $0.09471 | $0.09002 | $0.09256 | $63,341.38 | $174,048 |
| 2020-09-20 | $0.09246 | $0.09469 | $0.08983 | $0.09009 | $47,167.25 | $169,996 |
| 2020-09-21 | $0.09010 | $0.09403 | $0.08886 | $0.08915 | $52,568.00 | $168,689 |
| 2020-09-22 | $0.08931 | $0.09300 | $0.08819 | $0.08823 | $57,344.40 | $167,219 |
| 2020-09-23 | $0.08814 | $0.09198 | $0.08465 | $0.08528 | $64,977.42 | $162,119 |
| 2020-09-24 | $0.08528 | $0.08547 | $0.07844 | $0.08103 | $67,263.69 | $154,725 |
| 2020-09-25 | $0.08083 | $0.08434 | $0.07852 | $0.08255 | $59,283.76 | $158,172 |
| 2020-09-26 | $0.08255 | $0.08428 | $0.07857 | $0.08259 | $55,300.61 | $158,713 |
| 2020-09-27 | $0.08219 | $0.08396 | $0.07786 | $0.07839 | $54,401.70 | $151,204 |
| 2020-09-28 | $0.07839 | $0.08339 | $0.07818 | $0.07818 | $54,542.93 | $151,486 |
| 2020-09-29 | $0.07768 | $0.08329 | $0.07745 | $0.07766 | $54,704.34 | $150,856 |
| 2020-09-30 | $0.07766 | $0.07990 | $0.07522 | $0.07530 | $49,955.96 | $146,990 |