Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006788 | $0.007038 | $0.006644 | $0.006758 | $214,080 | $661,429 |
| 2019-11-02 | $0.006758 | $0.007121 | $0.006628 | $0.006918 | $208,386 | $677,115 |
| 2019-11-03 | $0.006921 | $0.007068 | $0.006031 | $0.006189 | $101,543 | $605,752 |
| 2019-11-04 | $0.006182 | $0.006500 | $0.002366 | $0.005944 | $106,654 | $581,785 |
| 2019-11-05 | $0.005944 | $0.006613 | $0.005540 | $0.006040 | $107,240 | $591,176 |
| 2019-11-06 | $0.006008 | $0.006302 | $0.004666 | $0.004688 | $113,958 | $458,857 |
| 2019-11-07 | $0.004686 | $0.005031 | $0.003756 | $0.004872 | $67,046.62 | $476,886 |
| 2019-11-08 | $0.004862 | $0.006292 | $0.004673 | $0.005211 | $90,206.21 | $510,052 |
| 2019-11-09 | $0.005211 | $0.005235 | $0.003525 | $0.005120 | $63,641.63 | $501,124 |
| 2019-11-10 | $0.005119 | $0.005143 | $0.004780 | $0.004900 | $114,879 | $479,661 |
| 2019-11-11 | $0.004900 | $0.005052 | $0.004469 | $0.004483 | $67,063.93 | $438,793 |
| 2019-11-12 | $0.004483 | $0.004630 | $0.004367 | $0.004505 | $62,848.65 | $440,948 |
| 2019-11-13 | $0.004506 | $0.004761 | $0.004318 | $0.004410 | $51,391.83 | $431,660 |
| 2019-11-14 | $0.004497 | $0.004801 | $0.004396 | $0.004717 | $30,552.53 | $461,696 |
| 2019-11-15 | $0.004717 | $0.004798 | $0.004257 | $0.004417 | $103,163 | $432,355 |
| 2019-11-16 | $0.004418 | $0.004642 | $0.004280 | $0.004540 | $86,317.66 | $444,405 |
| 2019-11-17 | $0.004540 | $0.004624 | $0.003615 | $0.004524 | $131,644 | $442,850 |
| 2019-11-18 | $0.004440 | $0.004629 | $0.003565 | $0.004253 | $94,779.65 | $416,245 |
| 2019-11-19 | $0.004255 | $0.004345 | $0.004092 | $0.004128 | $104,521 | $404,020 |
| 2019-11-20 | $0.004128 | $0.004302 | $0.003998 | $0.004026 | $56,584.51 | $454,927 |
| 2019-11-21 | $0.004025 | $0.004086 | $0.003679 | $0.003719 | $37,034.81 | $420,291 |
| 2019-11-22 | $0.003727 | $0.004000 | $0.003397 | $0.003546 | $4,904.76 | $400,784 |
| 2019-11-23 | $0.003559 | $0.009148 | $0.002311 | $0.006956 | $33,791.78 | $786,069 |
| 2019-11-24 | $0.006961 | $0.006976 | $0.001826 | $0.002650 | $42,004.22 | $299,511 |
| 2019-11-25 | $0.002657 | $0.006144 | $0.001829 | $0.001833 | $30,667.53 | $207,141 |
| 2019-11-26 | $0.001832 | $0.005253 | $0.001526 | $0.004564 | $46,868.20 | $515,723 |
| 2019-11-27 | $0.004514 | $0.004578 | $0.003179 | $0.003425 | $56,177.75 | $387,060 |
| 2019-11-28 | $0.003427 | $0.003512 | $0.003152 | $0.003274 | $30,308.83 | $369,951 |
| 2019-11-29 | $0.003279 | $0.003297 | $0.002965 | $0.003092 | $29,774.54 | $349,468 |
| 2019-11-30 | $0.003092 | $0.003185 | $0.002702 | $0.003050 | $58,894.27 | $344,667 |