BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.5357 | $0.5615 | $0.5218 | $0.5599 | $81,143.20 | $0 |
| 2017-01-02 | $0.5599 | $0.5708 | $0.5476 | $0.5538 | $110,676 | $0 |
| 2017-01-03 | $0.5595 | $0.5795 | $0.5460 | $0.5634 | $213,549 | $0 |
| 2017-01-04 | $0.5666 | $0.5803 | $0.5500 | $0.5510 | $281,529 | $0 |
| 2017-01-05 | $0.5511 | $0.5774 | $0.5168 | $0.5562 | $428,589 | $0 |
| 2017-01-06 | $0.5571 | $0.5841 | $0.5480 | $0.5497 | $196,278 | $0 |
| 2017-01-07 | $0.5500 | $0.5695 | $0.5329 | $0.5686 | $578,980 | $0 |
| 2017-01-08 | $0.5668 | $0.5730 | $0.5537 | $0.5618 | $142,354 | $0 |
| 2017-01-09 | $0.5621 | $0.5731 | $0.5486 | $0.5681 | $216,988 | $0 |
| 2017-01-10 | $0.5680 | $0.5996 | $0.5674 | $0.5709 | $339,044 | $0 |
| 2017-01-11 | $0.5739 | $0.5799 | $0.5390 | $0.5496 | $937,570 | $0 |
| 2017-01-12 | $0.5632 | $0.6238 | $0.5195 | $0.6100 | $723,258 | $0 |
| 2017-01-13 | $0.6097 | $0.6273 | $0.5821 | $0.6022 | $229,562 | $0 |
| 2017-01-14 | $0.6024 | $0.6076 | $0.5835 | $0.5881 | $65,257.10 | $0 |
| 2017-01-15 | $0.5880 | $0.6146 | $0.5837 | $0.5936 | $141,486 | $0 |
| 2017-01-16 | $0.5938 | $0.6066 | $0.5895 | $0.5968 | $55,206.70 | $0 |
| 2017-01-17 | $0.5968 | $0.6470 | $0.5874 | $0.6392 | $356,142 | $0 |
| 2017-01-18 | $0.6352 | $0.6949 | $0.6343 | $0.6822 | $572,105 | $0 |
| 2017-01-19 | $0.6826 | $0.7022 | $0.6675 | $0.6863 | $511,206 | $0 |
| 2017-01-20 | $0.6863 | $0.6991 | $0.6827 | $0.6837 | $95,290.00 | $0 |
| 2017-01-21 | $0.6837 | $0.6997 | $0.6770 | $0.6918 | $93,276.90 | $0 |
| 2017-01-22 | $0.6918 | $0.6996 | $0.6713 | $0.6828 | $110,585 | $0 |
| 2017-01-23 | $0.6831 | $0.6878 | $0.6758 | $0.6866 | $63,818.50 | $0 |
| 2017-01-24 | $0.6841 | $0.6919 | $0.6712 | $0.6712 | $72,285.10 | $0 |
| 2017-01-25 | $0.6710 | $0.6803 | $0.6665 | $0.6680 | $33,462.10 | $0 |
| 2017-01-26 | $0.6683 | $0.7100 | $0.6666 | $0.7045 | $395,101 | $0 |
| 2017-01-27 | $0.7045 | $0.7225 | $0.6993 | $0.7098 | $272,050 | $0 |
| 2017-01-28 | $0.7098 | $0.7221 | $0.7016 | $0.7016 | $55,512.10 | $0 |
| 2017-01-29 | $0.7016 | $0.7243 | $0.7016 | $0.7196 | $127,322 | $0 |
| 2017-01-30 | $0.7196 | $0.7362 | $0.7171 | $0.7357 | $162,496 | $0 |
| 2017-01-31 | $0.7355 | $0.7511 | $0.7298 | $0.7472 | $378,952 | $0 |