BitF BITF
Xếp hạng #?
02:24:32 18/12/2018
BitF (BITF)
Không hoạt động
Lịch sử giá BitF (BITF) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03131 | $0.03547 | $0.03131 | $0.03488 | $110.23 | $36,108.42 |
| 2018-10-02 | $0.03478 | $0.03495 | $0.02674 | $0.02674 | $55.64 | $27,685.17 |
| 2018-10-03 | $0.02675 | $0.03383 | $0.02450 | $0.03310 | $122.57 | $34,272.84 |
| 2018-10-04 | $0.03314 | $0.03368 | $0.01308 | $0.02891 | $655.25 | $29,931.55 |
| 2018-10-05 | $0.02898 | $0.03019 | $0.006524 | $0.02626 | $657.62 | $27,191.34 |
| 2018-10-06 | $0.02632 | $0.02690 | $0.02561 | $0.02564 | $261.60 | $26,541.38 |
| 2018-10-07 | $0.02573 | $0.02577 | $0.007253 | $0.007284 | $186.14 | $7,541.32 |
| 2018-10-08 | $0.007317 | $0.02398 | $0.007292 | $0.02372 | $0.4740 | $24,561.07 |
| 2018-10-09 | $0.02381 | $0.02384 | $0.008215 | $0.01943 | $77.69 | $20,120.19 |
| 2018-10-10 | $0.01936 | $0.01942 | $0.008585 | $0.01319 | $157.05 | $13,651.89 |
| 2018-10-11 | $0.01314 | $0.01590 | $0.01242 | $0.01582 | $0.1577 | $16,378.95 |
| 2018-10-12 | $0.01580 | $0.01603 | $0.006841 | $0.006846 | $0.5261 | $7,087.66 |
| 2018-10-13 | $0.006847 | $0.01484 | $0.006526 | $0.01476 | $5.10 | $15,285.68 |
| 2018-10-14 | $0.01477 | $0.01628 | $0.008786 | $0.01599 | $34.17 | $16,551.12 |
| 2018-10-15 | $0.01601 | $0.01802 | $0.01063 | $0.01074 | $24.35 | $11,114.28 |
| 2018-10-16 | $0.01073 | $0.01447 | $0.01064 | $0.01439 | $9.53 | $14,902.42 |
| 2018-10-17 | $0.01444 | $0.01448 | $0.01007 | $0.01011 | $10.38 | $10,467.53 |
| 2018-10-18 | $0.01012 | $0.03341 | $0.009586 | $0.03337 | $743.02 | $34,549.16 |
| 2018-10-19 | $0.03337 | $0.03345 | $0.01478 | $0.01479 | $59.91 | $15,311.98 |
| 2018-10-20 | $0.01479 | $0.03378 | $0.01476 | $0.02669 | $696.72 | $27,633.93 |
| 2018-10-21 | $0.02669 | $0.03458 | $0.02131 | $0.03412 | $819.47 | $35,328.43 |
| 2018-10-22 | $0.03418 | $0.03912 | $0.02447 | $0.03086 | $120.13 | $31,953.68 |
| 2018-10-23 | $0.02170 | $0.02212 | $0.01708 | $0.02206 | $217.72 | $22,836.90 |
| 2018-10-24 | $0.02196 | $0.02222 | $0.02193 | $0.02202 | $0.01100 | $22,801.49 |
| 2018-10-25 | $0.02203 | $0.02506 | $0.01706 | $0.02359 | $5.64 | $25,065.33 |
| 2018-10-26 | $0.02355 | $0.03157 | $0.02352 | $0.03150 | $0.003147 | $33,472.66 |
| 2018-10-27 | $0.03149 | $0.03158 | $0.01613 | $0.01616 | $47.13 | $17,171.63 |
| 2018-10-28 | $0.01624 | $0.01683 | $0.01615 | $0.01677 | $24.66 | $17,817.03 |
| 2018-10-29 | $0.01668 | $0.01676 | $0.01588 | $0.01636 | $4.91 | $17,384.07 |
| 2018-10-30 | $0.01632 | $0.02215 | $0.01628 | $0.02169 | $77.61 | $23,049.74 |
| 2018-10-31 | $0.02177 | $0.02179 | $0.01438 | $0.01496 | $11.27 | $15,902.50 |