Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.002480 | $0.002515 | $0.001885 | $0.001912 | $5.31 | $382,923 |
| 2020-10-02 | $0.001912 | $0.001918 | $0.001875 | $0.001904 | $5.29 | $381,355 |
| 2020-10-03 | $0.001904 | $0.001908 | $0.001892 | $0.001899 | $5.27 | $380,395 |
| 2020-10-04 | $0.001899 | $0.005877 | $0.001896 | $0.005868 | $32.00 | $1,175,439 |
| 2020-10-05 | $0.005868 | $0.005936 | $0.005849 | $0.005936 | $32.38 | $1,189,202 |
| 2020-10-06 | $0.005936 | $0.005939 | $0.002106 | $0.002121 | $12.73 | $424,866 |
| 2020-10-07 | $0.002121 | $0.002136 | $0.002113 | $0.002134 | $12.80 | $427,455 |
| 2020-10-08 | $0.002134 | $0.002189 | $0.002113 | $0.002183 | $13.10 | $437,336 |
| 2020-10-09 | $0.002183 | $0.002221 | $0.002169 | $0.002213 | $13.28 | $443,299 |
| 2020-10-10 | $0.002213 | $0.002288 | $0.002211 | $0.002259 | $13.77 | $452,591 |
| 2020-10-11 | $0.002259 | $0.002286 | $0.002258 | $0.002277 | $13.87 | $456,110 |
| 2020-10-12 | $0.002277 | $0.002340 | $0.002248 | $0.002311 | $14.08 | $462,967 |
| 2020-10-13 | $0.002311 | $0.002311 | $0.002264 | $0.002285 | $13.92 | $457,781 |
| 2020-10-14 | $0.002285 | $0.002308 | $0.002262 | $0.002286 | $13.93 | $457,926 |
| 2020-10-15 | $0.002286 | $0.002314 | $0.002261 | $0.002299 | $14.01 | $460,555 |
| 2020-10-16 | $0.002299 | $0.002308 | $0.002245 | $0.002264 | $13.80 | $453,623 |
| 2020-10-17 | $0.002264 | $0.005338 | $0.002257 | $0.005338 | $11.70 | $1,069,401 |
| 2020-10-18 | $0.005338 | $0.005397 | $0.005333 | $0.005397 | $11.83 | $1,081,194 |
| 2020-10-19 | $0.005397 | $0.005782 | $0.005362 | $0.005754 | $64.32 | $1,152,594 |
| 2020-10-20 | $0.005754 | $0.005880 | $0.005724 | $0.005839 | $65.27 | $1,169,704 |
| 2020-10-21 | $0.005839 | $0.006460 | $0.005831 | $0.006284 | $70.24 | $1,258,772 |
| 2020-10-22 | $0.006284 | $0.006328 | $0.004408 | $0.004408 | $13.28 | $883,117 |
| 2020-10-23 | $0.004408 | $0.004425 | $0.004336 | $0.004396 | $13.24 | $880,565 |
| 2020-10-24 | $0.004397 | $0.004469 | $0.004381 | $0.004458 | $13.43 | $893,104 |
| 2020-10-25 | $0.004457 | $0.004532 | $0.003106 | $0.003126 | $5.10 | $626,227 |
| 2020-10-26 | $0.003128 | $0.003174 | $0.003077 | $0.003137 | $5.12 | $628,491 |
| 2020-10-27 | $0.003138 | $0.003302 | $0.003135 | $0.003273 | $5.34 | $655,719 |
| 2020-10-28 | $0.003277 | $0.003321 | $0.003104 | $0.003186 | $5.20 | $638,194 |
| 2020-10-29 | $0.003185 | $0.003267 | $0.003115 | $0.003228 | $5.27 | $646,629 |
| 2020-10-30 | $0.003225 | $0.003271 | $0.002697 | $0.002714 | $3.15 | $543,594 |
| 2020-10-31 | $0.002709 | $0.002806 | $0.002692 | $0.002756 | $3.20 | $552,060 |