Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003368 | $0.003419 | $0.001885 | $0.001920 | $3.50 | $217,375 |
| 2020-05-02 | $0.001921 | $0.001950 | $0.001902 | $0.001945 | $3.54 | $220,109 |
| 2020-05-03 | $0.001946 | $0.001986 | $0.001908 | $0.001926 | $3.51 | $217,967 |
| 2020-05-04 | $0.001926 | $0.001940 | $0.001872 | $0.001930 | $3.52 | $218,496 |
| 2020-05-05 | $0.001930 | $0.001961 | $0.0008941 | $0.0008979 | $0.9608 | $101,641 |
| 2020-05-06 | $0.0008969 | $0.0009406 | $0.0008954 | $0.0009239 | $0.9886 | $104,583 |
| 2020-05-07 | $0.0009239 | $0.0009995 | $0.0009134 | $0.0009918 | $1.06 | $112,265 |
| 2020-05-08 | $0.0009918 | $0.001001 | $0.0009771 | $0.0009837 | $1.05 | $111,349 |
| 2020-05-09 | $0.0009839 | $0.001852 | $0.0009543 | $0.001821 | $0 | $206,145 |
| 2020-05-10 | $0.001821 | $0.001821 | $0.0008359 | $0.0008752 | $0.9365 | $99,068.99 |
| 2020-05-11 | $0.0008758 | $0.0009040 | $0.0008340 | $0.0008598 | $0.9200 | $97,329.44 |
| 2020-05-12 | $0.0008602 | $0.0008950 | $0.0008557 | $0.0008798 | $0.9414 | $99,593.28 |
| 2020-05-13 | $0.0008799 | $0.0009312 | $0.0008799 | $0.0009234 | $0.9880 | $104,524 |
| 2020-05-14 | $0.0009234 | $0.0009790 | $0.0009234 | $0.0009733 | $1.04 | $110,174 |
| 2020-05-15 | $0.0009730 | $0.0009759 | $0.0009257 | $0.0009317 | $0.9969 | $105,461 |
| 2020-05-16 | $0.0009326 | $0.0009550 | $0.0009251 | $0.0009370 | $1.00 | $106,066 |
| 2020-05-17 | $0.0009373 | $0.0009830 | $0.0009351 | $0.0009672 | $1.03 | $109,484 |
| 2020-05-18 | $0.0009672 | $0.0009910 | $0.0009555 | $0.0009733 | $1.04 | $110,169 |
| 2020-05-19 | $0.0009727 | $0.0009834 | $0.0009535 | $0.0009720 | $1.04 | $110,020 |
| 2020-05-20 | $0.0009723 | $0.0009819 | $0.0009427 | $0.0009520 | $1.02 | $107,759 |
| 2020-05-21 | $0.0009520 | $0.0009555 | $0.0008857 | $0.0009082 | $0.9718 | $102,805 |
| 2020-05-22 | $0.0009081 | $0.0009229 | $0.0009005 | $0.0009184 | $0.9827 | $103,962 |
| 2020-05-23 | $0.0009185 | $0.0009302 | $0.0009116 | $0.0009210 | $0.9854 | $104,249 |
| 2020-05-24 | $0.0009210 | $0.0009290 | $0.0008775 | $0.0008787 | $0.9402 | $99,463.20 |
| 2020-05-25 | $0.0008762 | $0.0008954 | $0.0008716 | $0.0008907 | $0.9530 | $100,818 |
| 2020-05-26 | $0.0008906 | $0.0008990 | $0.0008750 | $0.0008831 | $0.9449 | $99,964.36 |
| 2020-05-27 | $0.0008831 | $0.0009208 | $0.0008830 | $0.0009185 | $0.9828 | $103,969 |
| 2020-05-28 | $0.0009186 | $0.0009547 | $0.0009152 | $0.0009526 | $1.02 | $107,827 |
| 2020-05-29 | $0.0009525 | $0.0009583 | $0.0009377 | $0.0009437 | $1.01 | $106,816 |
| 2020-05-30 | $0.0009436 | $0.0009706 | $0.0009359 | $0.0009698 | $1.04 | $109,772 |
| 2020-05-31 | $0.0009698 | $0.0009699 | $0.0009427 | $0.0009472 | $1.01 | $107,217 |