Bridge Finance BFR
Xếp hạng #?
13:50:07 27/01/2021
Bridge Finance (BFR)
Không theo dõi
Lịch sử giá Bridge Finance (BFR) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-11 | $0.07805 | $0.07811 | $0.07277 | $0.07281 | $924,675 | $0 |
| 2020-12-12 | $0.07281 | $0.1013 | $0.06406 | $0.07847 | $188,855 | $0 |
| 2020-12-13 | $0.07847 | $0.1364 | $0.07847 | $0.07970 | $148,041 | $0 |
| 2020-12-14 | $0.07970 | $0.08694 | $0.06718 | $0.07039 | $64,027.33 | $0 |
| 2020-12-15 | $0.07039 | $0.07402 | $0.03829 | $0.05181 | $99,608.68 | $0 |
| 2020-12-16 | $0.05181 | $0.05709 | $0.03996 | $0.04475 | $68,595.43 | $0 |
| 2020-12-17 | $0.04475 | $0.04514 | $0.03324 | $0.03335 | $16,218.89 | $0 |
| 2020-12-18 | $0.03335 | $0.03375 | $0.02956 | $0.02997 | $4,320.57 | $0 |
| 2020-12-19 | $0.02997 | $0.03004 | $0.02280 | $0.02770 | $18,771.66 | $0 |
| 2020-12-20 | $0.02770 | $0.03260 | $0.02623 | $0.02644 | $9,130.19 | $0 |
| 2020-12-21 | $0.02644 | $0.03111 | $0.01697 | $0.01841 | $28,379.12 | $0 |
| 2020-12-22 | $0.01841 | $0.02110 | $0.01657 | $0.01712 | $6,732.46 | $0 |
| 2020-12-23 | $0.01712 | $0.01718 | $0.01125 | $0.01495 | $14,515.20 | $0 |
| 2020-12-24 | $0.01495 | $0.01730 | $0.01454 | $0.01725 | $3,124.52 | $0 |
| 2020-12-25 | $0.01725 | $0.01730 | $0.01531 | $0.01556 | $3,079.70 | $0 |
| 2020-12-26 | $0.01556 | $0.01787 | $0.01105 | $0.01217 | $15,628.39 | $0 |
| 2020-12-27 | $0.01217 | $0.01360 | $0.01204 | $0.01304 | $208.48 | $0 |
| 2020-12-28 | $0.01304 | $0.01632 | $0.01298 | $0.01600 | $3,416.37 | $0 |
| 2020-12-29 | $0.01600 | $0.01683 | $0.01521 | $0.01665 | $852.92 | $0 |
| 2020-12-30 | $0.01665 | $0.01843 | $0.01652 | $0.01697 | $7,316.06 | $0 |
| 2020-12-31 | $0.01696 | $0.01752 | $0.01568 | $0.01593 | $2,080.81 | $0 |