Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.004314 | $0.004355 | $0.004303 | $0.004321 | $4,674.87 | $488,947 |
| 2020-01-02 | $0.004321 | $0.004359 | $0.003638 | $0.004260 | $30.92 | $482,053 |
| 2020-01-03 | $0.004261 | $0.004526 | $0.004215 | $0.004481 | $32.53 | $507,101 |
| 2020-01-04 | $0.004479 | $0.004555 | $0.004454 | $0.004524 | $32.84 | $511,939 |
| 2020-01-05 | $0.004520 | $0.004599 | $0.004436 | $0.004443 | $4.21 | $502,742 |
| 2020-01-06 | $0.004446 | $0.004563 | $0.002865 | $0.002952 | $7.26 | $334,085 |
| 2020-01-07 | $0.002952 | $0.004707 | $0.002951 | $0.004572 | $9,914.80 | $517,429 |
| 2020-01-08 | $0.004572 | $0.004708 | $0.004443 | $0.004516 | $9,857.35 | $511,072 |
| 2020-01-09 | $0.004509 | $0.004519 | $0.004375 | $0.004404 | $9,613.19 | $498,413 |
| 2020-01-10 | $0.004408 | $0.004569 | $0.004317 | $0.004569 | $9,973.58 | $517,098 |
| 2020-01-11 | $0.004560 | $0.004600 | $0.002654 | $0.002658 | $84.36 | $300,804 |
| 2020-01-12 | $0.002657 | $0.002734 | $0.002647 | $0.002691 | $112.21 | $304,512 |
| 2020-01-13 | $0.002692 | $0.002693 | $0.002651 | $0.002673 | $111.46 | $302,495 |
| 2020-01-14 | $0.002676 | $0.004620 | $0.002670 | $0.004603 | $233.83 | $521,035 |
| 2020-01-15 | $0.004596 | $0.004635 | $0.002957 | $0.003000 | $237.59 | $339,622 |
| 2020-01-16 | $0.003001 | $0.003010 | $0.002929 | $0.002968 | $235.04 | $335,973 |
| 2020-01-17 | $0.002968 | $0.004855 | $0.002951 | $0.004838 | $325.83 | $547,637 |
| 2020-01-18 | $0.004837 | $0.004868 | $0.004789 | $0.004844 | $326.21 | $548,285 |
| 2020-01-19 | $0.004842 | $0.004971 | $0.004674 | $0.004724 | $318.11 | $534,671 |
| 2020-01-20 | $0.004724 | $0.004742 | $0.004643 | $0.004691 | $315.92 | $530,978 |
| 2020-01-21 | $0.004689 | $0.004715 | $0.003314 | $0.003395 | $125.69 | $384,299 |
| 2020-01-22 | $0.003393 | $0.003415 | $0.003347 | $0.003369 | $124.72 | $381,340 |
| 2020-01-23 | $0.003369 | $0.003377 | $0.003231 | $0.003267 | $120.96 | $369,824 |
| 2020-01-24 | $0.003267 | $0.003309 | $0.003207 | $0.003281 | $121.46 | $371,358 |
| 2020-01-25 | $0.003280 | $0.004076 | $0.003217 | $0.004047 | $152.85 | $458,080 |
| 2020-01-26 | $0.004047 | $0.004682 | $0.004026 | $0.004681 | $110.39 | $529,858 |
| 2020-01-27 | $0.004684 | $0.004729 | $0.002849 | $0.002955 | $4.55 | $334,510 |
| 2020-01-28 | $0.002954 | $0.003105 | $0.002945 | $0.003105 | $4.78 | $351,505 |
| 2020-01-29 | $0.003107 | $0.003122 | $0.003054 | $0.003086 | $4.75 | $349,296 |
| 2020-01-30 | $0.003084 | $0.004783 | $0.003055 | $0.004763 | $14,291.27 | $539,086 |
| 2020-01-31 | $0.004762 | $0.004765 | $0.004616 | $0.004673 | $54,173.54 | $529,007 |