BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.7472 | $0.7787 | $0.7405 | $0.7787 | $509,836 | $0 |
| 2017-02-02 | $0.7766 | $0.7780 | $0.7580 | $0.7759 | $580,772 | $0 |
| 2017-02-03 | $0.7757 | $0.8257 | $0.7608 | $0.7615 | $1,006,420 | $0 |
| 2017-02-04 | $0.7615 | $0.8009 | $0.7615 | $0.7713 | $530,574 | $0 |
| 2017-02-05 | $0.7714 | $0.8221 | $0.7714 | $0.8028 | $346,818 | $0 |
| 2017-02-06 | $0.8029 | $0.8104 | $0.8012 | $0.8054 | $60,109.00 | $0 |
| 2017-02-07 | $0.8059 | $0.8579 | $0.7999 | $0.8070 | $1,138,580 | $0 |
| 2017-02-08 | $0.8071 | $0.8413 | $0.8022 | $0.8255 | $320,004 | $0 |
| 2017-02-09 | $0.8257 | $0.8348 | $0.7729 | $0.8096 | $1,124,450 | $0 |
| 2017-02-10 | $0.8100 | $0.8211 | $0.7973 | $0.8118 | $180,187 | $0 |
| 2017-02-11 | $0.8118 | $0.8215 | $0.7940 | $0.8106 | $75,068.20 | $0 |
| 2017-02-12 | $0.8104 | $0.8115 | $0.8007 | $0.8080 | $9,535.19 | $0 |
| 2017-02-13 | $0.8079 | $0.8212 | $0.7999 | $0.8192 | $81,317.90 | $0 |
| 2017-02-14 | $0.8195 | $0.8325 | $0.8109 | $0.8110 | $146,407 | $0 |
| 2017-02-15 | $0.8115 | $0.8319 | $0.8077 | $0.8259 | $152,138 | $0 |
| 2017-02-16 | $0.8259 | $0.8378 | $0.8176 | $0.8289 | $220,903 | $0 |
| 2017-02-17 | $0.8287 | $0.8489 | $0.8268 | $0.8326 | $420,627 | $0 |
| 2017-02-18 | $0.8324 | $0.8401 | $0.8296 | $0.8366 | $73,182.80 | $0 |
| 2017-02-19 | $0.8367 | $0.8437 | $0.8339 | $0.8395 | $35,243.90 | $0 |
| 2017-02-20 | $0.8397 | $0.8501 | $0.8377 | $0.8448 | $166,431 | $0 |
| 2017-02-21 | $0.8446 | $0.8503 | $0.8322 | $0.8417 | $323,936 | $0 |
| 2017-02-22 | $0.8416 | $0.8572 | $0.8249 | $0.8315 | $178,595 | $0 |
| 2017-02-23 | $0.8314 | $0.8516 | $0.8220 | $0.8227 | $244,347 | $0 |
| 2017-02-24 | $0.8256 | $0.8549 | $0.8154 | $0.8403 | $478,757 | $0 |
| 2017-02-25 | $0.8392 | $0.8520 | $0.8352 | $0.8520 | $132,138 | $0 |
| 2017-02-26 | $0.8520 | $0.8771 | $0.8460 | $0.8691 | $472,543 | $0 |
| 2017-02-27 | $0.8691 | $0.8788 | $0.8632 | $0.8696 | $138,977 | $0 |
| 2017-02-28 | $0.8697 | $0.9096 | $0.8697 | $0.8986 | $549,364 | $0 |