BitF BITF
Xếp hạng #?
02:24:32 18/12/2018
BitF (BITF)
Không hoạt động
Lịch sử giá BitF (BITF) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01496 | $0.01898 | $0.01496 | $0.01897 | $0.5880 | $20,162.49 |
| 2018-11-02 | $0.01897 | $0.01912 | $0.01455 | $0.01489 | $34.41 | $15,826.73 |
| 2018-11-03 | $0.01489 | $0.01881 | $0.01455 | $0.01464 | $13.89 | $15,560.20 |
| 2018-11-04 | $0.01464 | $0.01850 | $0.01457 | $0.01487 | $14.79 | $15,798.46 |
| 2018-11-05 | $0.01487 | $0.01862 | $0.009271 | $0.01859 | $105.17 | $19,752.27 |
| 2018-11-06 | $0.01864 | $0.02986 | $0.01864 | $0.02078 | $50.10 | $22,058.31 |
| 2018-11-07 | $0.02084 | $0.02111 | $0.009508 | $0.01033 | $6.73 | $10,974.48 |
| 2018-11-08 | $0.01032 | $0.01610 | $0.009518 | $0.009523 | $296.09 | $10,120.72 |
| 2018-11-09 | $0.009523 | $0.01355 | $0.009244 | $0.009414 | $3.47 | $10,005.07 |
| 2018-11-10 | $0.009412 | $0.02021 | $0.009408 | $0.02006 | $15.44 | $21,323.64 |
| 2018-11-11 | $0.02007 | $0.02546 | $0.02007 | $0.02468 | $43.76 | $26,226.69 |
| 2018-11-12 | $0.02462 | $0.02797 | $0.01042 | $0.02086 | $94.63 | $22,167.14 |
| 2018-11-13 | $0.02087 | $0.02238 | $0.01188 | $0.01383 | $0.4532 | $14,699.48 |
| 2018-11-14 | $0.01380 | $0.01386 | $0.009009 | $0.009345 | $7.32 | $9,931.76 |
| 2018-11-15 | $0.009397 | $0.03807 | $0.006656 | $0.006757 | $963.00 | $7,181.03 |
| 2018-11-16 | $0.006753 | $0.01469 | $0.006346 | $0.01466 | $203.94 | $15,577.31 |
| 2018-11-17 | $0.01470 | $0.01666 | $0.007820 | $0.01653 | $23.60 | $17,567.18 |
| 2018-11-18 | $0.01659 | $0.01686 | $0.01552 | $0.01680 | $0.4105 | $17,855.82 |
| 2018-11-19 | $0.01680 | $0.01680 | $0.008396 | $0.01459 | $0.3243 | $15,501.00 |
| 2018-11-20 | $0.01444 | $0.02122 | $0.01296 | $0.01949 | $46.82 | $20,715.33 |
| 2018-11-21 | $0.01958 | $0.02062 | $0.01706 | $0.01793 | $4.51 | $19,056.39 |
| 2018-11-22 | $0.01796 | $0.01804 | $0.006260 | $0.006260 | $9.27 | $6,652.72 |
| 2018-11-23 | $0.006228 | $0.01097 | $0.005566 | $0.005680 | $37.53 | $6,036.15 |
| 2018-11-24 | $0.005676 | $0.009947 | $0.004916 | $0.005064 | $8.19 | $5,382.01 |
| 2018-11-25 | $0.005066 | $0.01667 | $0.004668 | $0.01665 | $26.39 | $17,697.89 |
| 2018-11-26 | $0.01660 | $0.01692 | $0.01147 | $0.01179 | $10.17 | $12,526.50 |
| 2018-11-27 | $0.01177 | $0.01501 | $0.004837 | $0.004965 | $20.32 | $5,276.81 |
| 2018-11-28 | $0.004970 | $0.006158 | $0.004970 | $0.005964 | $1.47 | $6,337.66 |
| 2018-11-29 | $0.005980 | $0.01866 | $0.005583 | $0.01818 | $33.67 | $19,322.50 |
| 2018-11-30 | $0.01820 | $0.01944 | $0.005513 | $0.005938 | $0.03496 | $6,310.72 |