Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001570 | $0.001588 | $0.001466 | $0.001504 | $15.66 | $301,361 |
| 2020-12-02 | $0.001504 | $0.001545 | $0.001468 | $0.001537 | $15.95 | $307,810 |
| 2020-12-03 | $0.001536 | $0.001565 | $0.001514 | $0.001555 | $16.15 | $311,591 |
| 2020-12-04 | $0.001556 | $0.001561 | $0.001496 | $0.001501 | $15.58 | $300,631 |
| 2020-12-05 | $0.001496 | $0.001533 | $0.001487 | $0.001532 | $15.90 | $306,828 |
| 2020-12-06 | $0.001532 | $0.001551 | $0.001512 | $0.001547 | $16.06 | $309,902 |
| 2020-12-07 | $0.001547 | $0.001553 | $0.001514 | $0.001536 | $15.94 | $307,655 |
| 2020-12-08 | $0.001535 | $0.001543 | $0.001462 | $0.001466 | $15.22 | $293,721 |
| 2020-12-09 | $0.001466 | $0.001490 | $0.001435 | $0.001485 | $15.42 | $297,522 |
| 2020-12-10 | $0.001484 | $0.001484 | $0.001437 | $0.001461 | $15.18 | $292,696 |
| 2020-12-11 | $0.001461 | $0.001461 | $0.001410 | $0.001445 | $15.01 | $289,389 |
| 2020-12-12 | $0.001445 | $0.001514 | $0.001444 | $0.001504 | $15.61 | $301,378 |
| 2020-12-13 | $0.001504 | $0.001551 | $0.001499 | $0.001531 | $15.90 | $306,752 |
| 2020-12-14 | $0.001531 | $0.001544 | $0.001521 | $0.001540 | $0 | $308,458 |
| 2020-12-15 | $0.001540 | $0.001562 | $0.001526 | $0.001554 | $0 | $311,236 |
| 2020-12-16 | $0.001553 | $0.001717 | $0.001544 | $0.001705 | $0 | $341,485 |
| 2020-12-17 | $0.001705 | $0.001891 | $0.001699 | $0.001825 | $0 | $365,649 |
| 2020-12-18 | $0.001824 | $0.001859 | $0.001792 | $0.001851 | $0 | $370,764 |
| 2020-12-19 | $0.001851 | $0.001927 | $0.001826 | $0.001910 | $0 | $382,540 |
| 2020-12-20 | $0.001910 | $0.001937 | $0.001852 | $0.001878 | $0 | $376,154 |
| 2020-12-21 | $0.001878 | $0.001925 | $0.001773 | $0.001825 | $0 | $365,503 |
| 2020-12-22 | $0.001824 | $0.001903 | $0.001794 | $0.001903 | $0 | $381,124 |
| 2020-12-23 | $0.001902 | $0.001922 | $0.001826 | $0.001861 | $0 | $372,838 |
| 2020-12-24 | $0.001859 | $0.001901 | $0.001822 | $0.001901 | $0 | $380,779 |
| 2020-12-25 | $0.001899 | $0.001977 | $0.001877 | $0.001974 | $0 | $395,397 |
| 2020-12-26 | $0.001973 | $0.002137 | $0.001962 | $0.002115 | $0 | $423,634 |
| 2020-12-27 | $0.002115 | $0.002263 | $0.002074 | $0.002105 | $0 | $421,688 |
| 2020-12-28 | $0.002102 | $0.002191 | $0.002097 | $0.002167 | $0 | $434,056 |
| 2020-12-29 | $0.002167 | $0.002190 | $0.002079 | $0.002189 | $0 | $438,542 |
| 2020-12-30 | $0.002189 | $0.002315 | $0.002189 | $0.002307 | $0 | $462,089 |
| 2020-12-31 | $0.002307 | $0.002340 | $0.002256 | $0.002321 | $0 | $464,931 |