BitF BITF
Xếp hạng #?
02:24:32 18/12/2018
BitF (BITF)
Không hoạt động
Lịch sử giá BitF (BITF) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.09652 | $0.09679 | $0.05027 | $0.07172 | $2,794.17 | $183,386 |
| 2018-09-02 | $0.07176 | $0.07219 | $0.03292 | $0.06152 | $2,752.62 | $157,322 |
| 2018-09-03 | $0.06151 | $0.08736 | $0.04729 | $0.07275 | $1,316.71 | $186,036 |
| 2018-09-04 | $0.07275 | $0.07363 | $0.05447 | $0.07354 | $1,577.12 | $188,081 |
| 2018-09-05 | $0.07360 | $0.07382 | $0.05289 | $0.05289 | $2,253.02 | $135,277 |
| 2018-09-06 | $0.05238 | $0.06426 | $0.04556 | $0.06066 | $424.14 | $62,804.37 |
| 2018-09-07 | $0.06060 | $0.06293 | $0.03904 | $0.04934 | $342.13 | $51,077.71 |
| 2018-09-08 | $0.04940 | $0.04967 | $0.03747 | $0.04327 | $532.15 | $44,802.08 |
| 2018-09-09 | $0.04325 | $0.04778 | $0.03000 | $0.03132 | $453.50 | $32,424.33 |
| 2018-09-10 | $0.03130 | $0.04320 | $0.02961 | $0.03605 | $361.51 | $37,322.92 |
| 2018-09-11 | $0.03611 | $0.06369 | $0.02948 | $0.05477 | $2,426.32 | $56,701.11 |
| 2018-09-12 | $0.05478 | $0.05488 | $0.04150 | $0.05009 | $2,094.34 | $51,855.84 |
| 2018-09-13 | $0.05013 | $0.05377 | $0.03122 | $0.03138 | $139.81 | $32,483.75 |
| 2018-09-14 | $0.03136 | $0.04538 | $0.005822 | $0.03896 | $1,277.57 | $40,338.10 |
| 2018-09-15 | $0.03891 | $0.03896 | $0.01955 | $0.03575 | $298.33 | $37,006.64 |
| 2018-09-16 | $0.02616 | $0.04177 | $0.02598 | $0.04122 | $659.17 | $42,675.28 |
| 2018-09-17 | $0.04132 | $0.05203 | $0.02546 | $0.05082 | $1,923.38 | $52,610.88 |
| 2018-09-18 | $0.05082 | $0.05465 | $0.03536 | $0.03981 | $970.01 | $41,217.69 |
| 2018-09-19 | $0.03980 | $0.04367 | $0.02805 | $0.03996 | $476.89 | $41,367.08 |
| 2018-09-20 | $0.03972 | $0.03994 | $0.03065 | $0.03262 | $432.39 | $33,775.38 |
| 2018-09-21 | $0.03323 | $0.04272 | $0.02454 | $0.02737 | $969.51 | $28,335.75 |
| 2018-09-22 | $0.02740 | $0.04207 | $0.02695 | $0.02823 | $204.87 | $29,223.62 |
| 2018-09-23 | $0.02824 | $0.03756 | $0.02811 | $0.03696 | $928.49 | $38,268.86 |
| 2018-09-24 | $0.03693 | $0.03924 | $0.02373 | $0.02664 | $337.98 | $27,578.64 |
| 2018-09-25 | $0.02662 | $0.02983 | $0.02448 | $0.02624 | $15.01 | $27,164.73 |
| 2018-09-26 | $0.02729 | $0.03365 | $0.02726 | $0.03245 | $742.00 | $33,599.07 |
| 2018-09-27 | $0.03249 | $0.03577 | $0.02880 | $0.03545 | $467.66 | $36,700.81 |
| 2018-09-28 | $0.03546 | $0.03670 | $0.02946 | $0.03642 | $161.28 | $37,705.04 |
| 2018-09-29 | $0.03640 | $0.04177 | $0.03564 | $0.04145 | $105.95 | $42,909.56 |
| 2018-09-30 | $0.04141 | $0.04281 | $0.03131 | $0.03138 | $218.09 | $32,487.58 |