BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.4964 | $0.5793 | $0.4964 | $0.5371 | $1,594,240 | $0 |
| 2016-09-02 | $0.5380 | $0.5719 | $0.5279 | $0.5383 | $879,479 | $0 |
| 2016-09-03 | $0.5376 | $0.5494 | $0.5269 | $0.5323 | $310,263 | $0 |
| 2016-09-04 | $0.5324 | $0.5440 | $0.5237 | $0.5300 | $287,861 | $0 |
| 2016-09-05 | $0.5317 | $0.5487 | $0.5301 | $0.5345 | $254,197 | $0 |
| 2016-09-06 | $0.5344 | $0.5464 | $0.5268 | $0.5268 | $333,644 | $0 |
| 2016-09-07 | $0.5265 | $0.5431 | $0.5213 | $0.5282 | $485,821 | $0 |
| 2016-09-08 | $0.5249 | $0.5334 | $0.4792 | $0.5096 | $624,060 | $0 |
| 2016-09-09 | $0.5094 | $0.5137 | $0.4922 | $0.5050 | $385,425 | $0 |
| 2016-09-10 | $0.5051 | $0.5695 | $0.4877 | $0.5646 | $1,725,970 | $0 |
| 2016-09-11 | $0.5646 | $0.5657 | $0.5321 | $0.5367 | $390,695 | $0 |
| 2016-09-12 | $0.5368 | $0.5647 | $0.5352 | $0.5636 | $341,713 | $0 |
| 2016-09-13 | $0.5636 | $0.5864 | $0.5590 | $0.5745 | $391,363 | $0 |
| 2016-09-14 | $0.5745 | $0.6315 | $0.5707 | $0.6169 | $932,231 | $0 |
| 2016-09-15 | $0.6169 | $0.6247 | $0.6017 | $0.6033 | $216,597 | $0 |
| 2016-09-16 | $0.6033 | $0.6035 | $0.4025 | $0.5493 | $2,474,080 | $0 |
| 2016-09-17 | $0.5491 | $0.5551 | $0.5297 | $0.5355 | $292,037 | $0 |
| 2016-09-18 | $0.5386 | $0.5549 | $0.5325 | $0.5354 | $414,753 | $0 |
| 2016-09-19 | $0.5353 | $0.5465 | $0.5350 | $0.5430 | $221,819 | $0 |
| 2016-09-20 | $0.5430 | $0.5434 | $0.5221 | $0.5286 | $572,291 | $0 |
| 2016-09-21 | $0.5338 | $0.5338 | $0.5002 | $0.5260 | $1,073,950 | $0 |
| 2016-09-22 | $0.5260 | $0.5282 | $0.5180 | $0.5193 | $110,043 | $0 |
| 2016-09-23 | $0.5192 | $0.5350 | $0.5191 | $0.5270 | $179,583 | $0 |
| 2016-09-24 | $0.5271 | $0.5428 | $0.5216 | $0.5423 | $231,422 | $0 |
| 2016-09-25 | $0.5424 | $0.5753 | $0.5345 | $0.5531 | $293,676 | $0 |
| 2016-09-26 | $0.5530 | $0.5596 | $0.5460 | $0.5496 | $150,141 | $0 |
| 2016-09-27 | $0.5496 | $0.5562 | $0.5424 | $0.5497 | $244,547 | $0 |
| 2016-09-28 | $0.5497 | $0.5556 | $0.5455 | $0.5517 | $325,215 | $0 |
| 2016-09-29 | $0.5518 | $0.5751 | $0.5442 | $0.5652 | $532,564 | $0 |
| 2016-09-30 | $0.5685 | $0.6165 | $0.5621 | $0.6044 | $1,096,570 | $0 |