Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004599 | $0.004640 | $0.004079 | $0.004131 | $13.19 | $467,599 |
| 2020-03-02 | $0.004131 | $0.004299 | $0.004111 | $0.004269 | $13.63 | $483,209 |
| 2020-03-03 | $0.004269 | $0.006978 | $0.002833 | $0.002859 | $22.26 | $323,614 |
| 2020-03-04 | $0.002859 | $0.002879 | $0.002833 | $0.002851 | $22.20 | $322,659 |
| 2020-03-05 | $0.002851 | $0.002978 | $0.002851 | $0.002958 | $23.03 | $334,827 |
| 2020-03-06 | $0.002958 | $0.002987 | $0.001928 | $0.001943 | $187.59 | $219,981 |
| 2020-03-07 | $0.001944 | $0.001952 | $0.001895 | $0.001898 | $183.19 | $214,817 |
| 2020-03-08 | $0.001898 | $0.001898 | $0.001627 | $0.001629 | $1,809.64 | $184,403 |
| 2020-03-09 | $0.001628 | $0.003018 | $0.001551 | $0.003018 | $1,812.45 | $341,663 |
| 2020-03-10 | $0.003021 | $0.003099 | $0.002970 | $0.003011 | $1,807.91 | $340,806 |
| 2020-03-11 | $0.003011 | $0.003030 | $0.002909 | $0.003014 | $1,809.95 | $341,191 |
| 2020-03-12 | $0.003014 | $0.003020 | $0.001863 | $0.001871 | $1,123.73 | $211,833 |
| 2020-03-13 | $0.001870 | $0.002249 | $0.001541 | $0.002112 | $1,268.45 | $239,113 |
| 2020-03-14 | $0.002122 | $0.002144 | $0.001943 | $0.001971 | $1,183.59 | $223,118 |
| 2020-03-15 | $0.001971 | $0.002248 | $0.001957 | $0.002044 | $1,227.43 | $231,382 |
| 2020-03-16 | $0.002044 | $0.002044 | $0.001726 | $0.001905 | $1,143.93 | $215,641 |
| 2020-03-17 | $0.001905 | $0.002596 | $0.001894 | $0.002542 | $4.12 | $287,690 |
| 2020-03-18 | $0.002530 | $0.002599 | $0.002475 | $0.002551 | $4.13 | $288,701 |
| 2020-03-19 | $0.002551 | $0.003094 | $0.002551 | $0.003021 | $4.89 | $341,956 |
| 2020-03-20 | $0.003020 | $0.003338 | $0.002848 | $0.003031 | $4.91 | $343,038 |
| 2020-03-21 | $0.003031 | $0.003111 | $0.002894 | $0.003014 | $4.88 | $341,198 |
| 2020-03-22 | $0.003019 | $0.003110 | $0.002835 | $0.002849 | $4.61 | $322,451 |
| 2020-03-23 | $0.002849 | $0.003149 | $0.002821 | $0.003142 | $5.09 | $355,707 |
| 2020-03-24 | $0.003142 | $0.003321 | $0.003114 | $0.003290 | $5.33 | $372,436 |
| 2020-03-25 | $0.003289 | $0.003365 | $0.003182 | $0.003261 | $5.28 | $369,088 |
| 2020-03-26 | $0.003261 | $0.003292 | $0.003214 | $0.003278 | $5.31 | $371,039 |
| 2020-03-27 | $0.003278 | $0.003315 | $0.003150 | $0.003157 | $5.11 | $357,372 |
| 2020-03-28 | $0.003159 | $0.003159 | $0.001406 | $0.001434 | $16.20 | $162,352 |
| 2020-03-29 | $0.001435 | $0.009664 | $0.001420 | $0.008344 | $143.49 | $944,452 |
| 2020-03-30 | $0.008333 | $0.009184 | $0.008302 | $0.009083 | $156.20 | $1,028,129 |
| 2020-03-31 | $0.009052 | $0.009181 | $0.008983 | $0.009084 | $156.22 | $1,028,223 |