Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003051 | $0.003657 | $0.002971 | $0.003551 | $9,043.81 | $401,343 |
| 2019-12-02 | $0.003525 | $0.003687 | $0.003150 | $0.003381 | $76,530.41 | $382,037 |
| 2019-12-03 | $0.003384 | $0.003720 | $0.003316 | $0.003597 | $20,589.34 | $406,477 |
| 2019-12-04 | $0.003539 | $0.003689 | $0.003360 | $0.003556 | $98,135.83 | $401,899 |
| 2019-12-05 | $0.003556 | $0.003694 | $0.003447 | $0.003552 | $85,700.08 | $401,433 |
| 2019-12-06 | $0.003552 | $0.003686 | $0.002986 | $0.003632 | $93,039.71 | $410,468 |
| 2019-12-07 | $0.003632 | $0.003664 | $0.003403 | $0.003481 | $87,974.23 | $393,340 |
| 2019-12-08 | $0.003481 | $0.003504 | $0.003239 | $0.003327 | $69,351.54 | $375,948 |
| 2019-12-09 | $0.003327 | $0.003341 | $0.003165 | $0.003179 | $80,293.07 | $359,283 |
| 2019-12-10 | $0.003180 | $0.003343 | $0.002609 | $0.003276 | $44,664.70 | $370,197 |
| 2019-12-11 | $0.003276 | $0.003560 | $0.003122 | $0.003246 | $81,430.95 | $366,825 |
| 2019-12-12 | $0.003247 | $0.003392 | $0.003163 | $0.003260 | $98,528.10 | $368,366 |
| 2019-12-13 | $0.003259 | $0.003631 | $0.002535 | $0.002543 | $67,949.60 | $287,327 |
| 2019-12-14 | $0.002543 | $0.003347 | $0.002471 | $0.003136 | $28,139.01 | $354,399 |
| 2019-12-15 | $0.003136 | $0.003136 | $0.002774 | $0.002860 | $22,683.40 | $323,223 |
| 2019-12-16 | $0.002860 | $0.002914 | $0.002696 | $0.002702 | $27,704.69 | $305,370 |
| 2019-12-17 | $0.002702 | $0.006828 | $0.002628 | $0.005615 | $45,445.36 | $634,543 |
| 2019-12-18 | $0.005615 | $0.005757 | $0.005224 | $0.005542 | $71,169.07 | $626,347 |
| 2019-12-19 | $0.005542 | $0.005592 | $0.004181 | $0.005265 | $112,310 | $594,950 |
| 2019-12-20 | $0.005265 | $0.005355 | $0.004882 | $0.004910 | $75,194.24 | $554,856 |
| 2019-12-21 | $0.004910 | $0.005124 | $0.004819 | $0.004961 | $85,736.70 | $560,588 |
| 2019-12-22 | $0.004961 | $0.005112 | $0.004648 | $0.004730 | $79,004.04 | $534,527 |
| 2019-12-23 | $0.004730 | $0.004905 | $0.003938 | $0.004559 | $89,813.76 | $515,874 |
| 2019-12-24 | $0.004560 | $0.004602 | $0.003994 | $0.004027 | $12,500.59 | $455,679 |
| 2019-12-25 | $0.004027 | $0.004049 | $0.003968 | $0.004004 | $12,429.18 | $453,076 |
| 2019-12-26 | $0.004004 | $0.004067 | $0.003960 | $0.003980 | $12,355.46 | $450,388 |
| 2019-12-27 | $0.003980 | $0.004057 | $0.003951 | $0.004009 | $12,444.80 | $453,645 |
| 2019-12-28 | $0.004009 | $0.004072 | $0.004006 | $0.004021 | $12,481.69 | $454,990 |
| 2019-12-29 | $0.004022 | $0.004590 | $0.004013 | $0.004523 | $51.18 | $511,888 |
| 2019-12-30 | $0.004528 | $0.004551 | $0.004365 | $0.004377 | $1,776.97 | $495,323 |
| 2019-12-31 | $0.004374 | $0.004403 | $0.004298 | $0.004315 | $1,751.98 | $488,357 |