Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004676 | $0.004727 | $0.004658 | $0.004697 | $17,818.04 | $531,717 |
| 2020-02-02 | $0.004697 | $0.004733 | $0.004606 | $0.004675 | $47,464.61 | $529,181 |
| 2020-02-03 | $0.004675 | $0.005508 | $0.004644 | $0.005489 | $33,749.94 | $621,274 |
| 2020-02-04 | $0.005488 | $0.005511 | $0.005380 | $0.005421 | $33,334.85 | $613,633 |
| 2020-02-05 | $0.005421 | $0.005728 | $0.005418 | $0.005682 | $34,938.65 | $643,156 |
| 2020-02-06 | $0.005682 | $0.005810 | $0.005636 | $0.005750 | $35,352.29 | $650,840 |
| 2020-02-07 | $0.005751 | $0.005792 | $0.003902 | $0.004804 | $38,589.81 | $543,749 |
| 2020-02-08 | $0.004803 | $0.004845 | $0.004749 | $0.004837 | $38,860.92 | $547,569 |
| 2020-02-09 | $0.004838 | $0.004969 | $0.004837 | $0.004967 | $39,895.86 | $562,192 |
| 2020-02-10 | $0.004969 | $0.004989 | $0.004800 | $0.004835 | $38,834.78 | $547,239 |
| 2020-02-11 | $0.004834 | $0.005001 | $0.004707 | $0.004745 | $143.87 | $537,125 |
| 2020-02-12 | $0.004745 | $0.005080 | $0.002567 | $0.002588 | $59,213.15 | $292,932 |
| 2020-02-13 | $0.002588 | $0.002618 | $0.002531 | $0.002556 | $58,484.48 | $289,328 |
| 2020-02-14 | $0.002557 | $0.004016 | $0.002535 | $0.003926 | $31,710.79 | $444,361 |
| 2020-02-15 | $0.003926 | $0.003941 | $0.003749 | $0.003764 | $30,406.05 | $426,077 |
| 2020-02-16 | $0.003765 | $0.003811 | $0.003690 | $0.003775 | $30,491.18 | $427,270 |
| 2020-02-17 | $0.003778 | $0.003778 | $0.003487 | $0.003558 | $127.18 | $402,706 |
| 2020-02-18 | $0.003555 | $0.003735 | $0.003535 | $0.003725 | $133.15 | $421,614 |
| 2020-02-19 | $0.003726 | $0.003742 | $0.003521 | $0.003530 | $126.20 | $399,600 |
| 2020-02-20 | $0.003529 | $0.003541 | $0.003489 | $0.003530 | $126.17 | $399,519 |
| 2020-02-21 | $0.003528 | $0.003570 | $0.003519 | $0.003557 | $127.16 | $402,638 |
| 2020-02-22 | $0.003558 | $0.003563 | $0.003521 | $0.003543 | $29.59 | $401,005 |
| 2020-02-23 | $0.003543 | $0.007049 | $0.003539 | $0.004979 | $26.05 | $563,556 |
| 2020-02-24 | $0.004985 | $0.004999 | $0.004776 | $0.004836 | $25.30 | $547,402 |
| 2020-02-25 | $0.004836 | $0.004838 | $0.004659 | $0.004744 | $24.62 | $536,970 |
| 2020-02-26 | $0.004743 | $0.004754 | $0.004419 | $0.004482 | $23.26 | $507,300 |
| 2020-02-27 | $0.004481 | $0.004782 | $0.004356 | $0.004712 | $17.74 | $533,424 |
| 2020-02-28 | $0.004712 | $0.004762 | $0.004539 | $0.004630 | $17.43 | $524,073 |
| 2020-02-29 | $0.004629 | $0.004701 | $0.004603 | $0.004603 | $17.33 | $521,041 |