Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.002756 | $0.002772 | $0.002726 | $0.002742 | $3.18 | $549,381 |
| 2020-11-02 | $0.002747 | $0.004123 | $0.002747 | $0.004068 | $96.70 | $814,851 |
| 2020-11-03 | $0.004065 | $0.004131 | $0.003690 | $0.003757 | $1.53 | $752,624 |
| 2020-11-04 | $0.003766 | $0.003839 | $0.003667 | $0.003814 | $1.55 | $764,124 |
| 2020-11-05 | $0.003816 | $0.003825 | $0.002397 | $0.002649 | $12.64 | $530,585 |
| 2020-11-06 | $0.002649 | $0.002704 | $0.002589 | $0.002646 | $12.64 | $530,103 |
| 2020-11-07 | $0.002646 | $0.002675 | $0.002452 | $0.002522 | $12.07 | $505,162 |
| 2020-11-08 | $0.002522 | $0.002594 | $0.0009079 | $0.0009287 | $11.97 | $186,049 |
| 2020-11-09 | $0.0009288 | $0.0009471 | $0.0008919 | $0.0009200 | $11.86 | $184,296 |
| 2020-11-10 | $0.0009199 | $0.004635 | $0.0009128 | $0.004587 | $349.97 | $918,882 |
| 2020-11-11 | $0.004588 | $0.004707 | $0.003589 | $0.003612 | $3.61 | $723,527 |
| 2020-11-12 | $0.003611 | $0.003718 | $0.0009660 | $0.0009766 | $15.18 | $195,633 |
| 2020-11-13 | $0.0009766 | $0.0009878 | $0.0009595 | $0.0009791 | $15.20 | $196,133 |
| 2020-11-14 | $0.0009791 | $0.0009791 | $0.0009450 | $0.0009640 | $14.98 | $193,122 |
| 2020-11-15 | $0.0009641 | $0.0009674 | $0.0009476 | $0.0009573 | $14.88 | $191,780 |
| 2020-11-16 | $0.0009573 | $0.002018 | $0.0009528 | $0.002006 | $2.01 | $401,811 |
| 2020-11-17 | $0.002003 | $0.002134 | $0.001988 | $0.002117 | $2.12 | $424,162 |
| 2020-11-18 | $0.002117 | $0.002207 | $0.002082 | $0.002136 | $7.48 | $427,953 |
| 2020-11-19 | $0.002136 | $0.002174 | $0.002086 | $0.002136 | $7.47 | $427,837 |
| 2020-11-20 | $0.002138 | $0.002253 | $0.002132 | $0.002235 | $7.82 | $447,658 |
| 2020-11-21 | $0.002235 | $0.002272 | $0.002213 | $0.002237 | $7.83 | $448,134 |
| 2020-11-22 | $0.002237 | $0.002243 | $0.002121 | $0.002207 | $17.84 | $442,173 |
| 2020-11-23 | $0.002205 | $0.002245 | $0.002160 | $0.002204 | $17.80 | $441,545 |
| 2020-11-24 | $0.002204 | $0.002322 | $0.002175 | $0.002293 | $18.51 | $459,372 |
| 2020-11-25 | $0.002293 | $0.002299 | $0.001486 | $0.001499 | $15.58 | $300,227 |
| 2020-11-26 | $0.001499 | $0.001509 | $0.001310 | $0.001370 | $14.21 | $274,409 |
| 2020-11-27 | $0.001372 | $0.001396 | $0.001322 | $0.001369 | $14.20 | $274,184 |
| 2020-11-28 | $0.001369 | $0.001428 | $0.001353 | $0.001417 | $14.71 | $283,948 |
| 2020-11-29 | $0.001417 | $0.001463 | $0.001405 | $0.001454 | $15.09 | $291,325 |
| 2020-11-30 | $0.001454 | $0.001580 | $0.001454 | $0.001570 | $16.33 | $314,550 |