BFX BFX
Xếp hạng #?
03:09:33 14/04/2017
BFX (BFX)
Không hoạt động
Lịch sử giá BFX (BFX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.8986 | $0.8986 | $0.8782 | $0.8823 | $134,894 | $0 |
| 2017-03-02 | $0.8832 | $0.9011 | $0.8704 | $0.8905 | $456,790 | $0 |
| 2017-03-03 | $0.8905 | $0.8910 | $0.8648 | $0.8815 | $522,589 | $0 |
| 2017-03-04 | $0.8792 | $0.9008 | $0.8641 | $0.8872 | $342,246 | $0 |
| 2017-03-05 | $0.8871 | $0.8968 | $0.8847 | $0.8873 | $76,298.30 | $0 |
| 2017-03-06 | $0.8874 | $0.9025 | $0.8764 | $0.8989 | $330,913 | $0 |
| 2017-03-07 | $0.8989 | $0.9008 | $0.8713 | $0.8767 | $161,680 | $0 |
| 2017-03-08 | $0.8766 | $0.8904 | $0.8577 | $0.8751 | $287,829 | $0 |
| 2017-03-09 | $0.8752 | $0.8854 | $0.8575 | $0.8799 | $126,402 | $0 |
| 2017-03-10 | $0.8801 | $0.8970 | $0.8518 | $0.8719 | $1,177,540 | $0 |
| 2017-03-11 | $0.8718 | $0.9017 | $0.8594 | $0.8764 | $489,756 | $0 |
| 2017-03-12 | $0.8747 | $0.8796 | $0.8510 | $0.8718 | $258,346 | $0 |
| 2017-03-13 | $0.8718 | $0.8834 | $0.8642 | $0.8785 | $661,496 | $0 |
| 2017-03-14 | $0.8786 | $0.9318 | $0.8730 | $0.9093 | $975,548 | $0 |
| 2017-03-15 | $0.9093 | $0.9846 | $0.9093 | $0.9482 | $1,440,630 | $0 |
| 2017-03-16 | $0.9483 | $0.9754 | $0.9311 | $0.9663 | $756,996 | $0 |
| 2017-03-17 | $0.9657 | $0.9981 | $0.9523 | $0.9927 | $2,270,250 | $0 |
| 2017-03-18 | $0.9926 | $0.9953 | $0.9552 | $0.9641 | $1,159,450 | $0 |
| 2017-03-19 | $0.9650 | $1.01 | $0.9427 | $0.9749 | $774,187 | $0 |
| 2017-03-20 | $0.9823 | $0.9930 | $0.9683 | $0.9820 | $506,915 | $0 |
| 2017-03-21 | $0.9821 | $0.9963 | $0.9730 | $0.9833 | $374,194 | $0 |
| 2017-03-22 | $0.9833 | $1.00 | $0.9675 | $0.9868 | $1,137,610 | $0 |
| 2017-03-23 | $0.9872 | $1.00 | $0.9746 | $0.9801 | $582,712 | $0 |
| 2017-03-24 | $0.9801 | $0.9841 | $0.9611 | $0.9617 | $1,086,520 | $0 |
| 2017-03-25 | $0.9615 | $0.9795 | $0.9520 | $0.9696 | $315,354 | $0 |
| 2017-03-26 | $0.9700 | $0.9903 | $0.9622 | $0.9711 | $186,683 | $0 |
| 2017-03-27 | $0.9726 | $0.9895 | $0.9705 | $0.9844 | $128,517 | $0 |
| 2017-03-28 | $0.9841 | $0.9848 | $0.9705 | $0.9835 | $144,267 | $0 |
| 2017-03-29 | $0.9753 | $0.9863 | $0.9590 | $0.9763 | $60,692.10 | $0 |
| 2017-03-30 | $0.9765 | $0.9900 | $0.9623 | $0.9656 | $641,340 | $0 |
| 2017-03-31 | $0.9659 | $0.9794 | $0.9646 | $0.9659 | $224,387 | $0 |