Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.005016 | $0.007588 | $0.004980 | $0.007519 | $1,973.53 | $1,393,408 |
| 2020-09-02 | $0.007519 | $0.007532 | $0.007094 | $0.007179 | $1,884.46 | $1,330,521 |
| 2020-09-03 | $0.007176 | $0.007203 | $0.005968 | $0.006020 | $5.92 | $1,115,740 |
| 2020-09-04 | $0.006023 | $0.006266 | $0.005967 | $0.006187 | $6.08 | $1,146,630 |
| 2020-09-05 | $0.006186 | $0.006233 | $0.005851 | $0.005998 | $5.90 | $1,111,624 |
| 2020-09-06 | $0.005998 | $0.006102 | $0.005917 | $0.006055 | $5.95 | $1,122,239 |
| 2020-09-07 | $0.006056 | $0.006135 | $0.005848 | $0.006115 | $6.01 | $1,133,277 |
| 2020-09-08 | $0.006117 | $0.006155 | $0.004458 | $0.004557 | $227.86 | $912,944 |
| 2020-09-09 | $0.004557 | $0.004656 | $0.004503 | $0.004605 | $230.24 | $922,464 |
| 2020-09-10 | $0.004605 | $0.004714 | $0.004605 | $0.004657 | $232.86 | $932,953 |
| 2020-09-11 | $0.004657 | $0.005723 | $0.004601 | $0.005719 | $1.25 | $1,145,618 |
| 2020-09-12 | $0.005721 | $0.005766 | $0.005665 | $0.005748 | $1.25 | $1,151,561 |
| 2020-09-13 | $0.005748 | $0.005812 | $0.004401 | $0.004441 | $6.61 | $889,700 |
| 2020-09-14 | $0.004442 | $0.004621 | $0.004256 | $0.004271 | $14.05 | $855,628 |
| 2020-09-15 | $0.004271 | $0.004372 | $0.003436 | $0.003454 | $80.37 | $691,859 |
| 2020-09-16 | $0.003454 | $0.003548 | $0.003420 | $0.003509 | $72.62 | $702,911 |
| 2020-09-17 | $0.003508 | $0.003533 | $0.003240 | $0.003283 | $129.57 | $657,579 |
| 2020-09-18 | $0.003283 | $0.003309 | $0.003250 | $0.003280 | $129.48 | $657,133 |
| 2020-09-19 | $0.003281 | $0.003344 | $0.003273 | $0.003327 | $131.31 | $666,402 |
| 2020-09-20 | $0.003327 | $0.003327 | $0.003240 | $0.003278 | $129.41 | $656,766 |
| 2020-09-21 | $0.003278 | $0.003295 | $0.003113 | $0.003135 | $123.74 | $628,002 |
| 2020-09-22 | $0.003133 | $0.003170 | $0.003114 | $0.003161 | $124.76 | $633,176 |
| 2020-09-23 | $0.003161 | $0.003161 | $0.003059 | $0.003074 | $120.91 | $615,773 |
| 2020-09-24 | $0.003074 | $0.003231 | $0.003069 | $0.003228 | $126.97 | $646,656 |
| 2020-09-25 | $0.003228 | $0.003233 | $0.003174 | $0.003208 | $126.17 | $642,608 |
| 2020-09-26 | $0.003208 | $0.003232 | $0.003200 | $0.003225 | $126.86 | $646,094 |
| 2020-09-27 | $0.003225 | $0.003241 | $0.003187 | $0.003233 | $127.15 | $647,583 |
| 2020-09-28 | $0.003233 | $0.003283 | $0.002462 | $0.002464 | $8.57 | $493,562 |
| 2020-09-29 | $0.002463 | $0.002498 | $0.002449 | $0.002494 | $8.68 | $499,666 |
| 2020-09-30 | $0.002494 | $0.002495 | $0.002454 | $0.002481 | $8.63 | $496,915 |