Bridge Finance BFR
Xếp hạng #?
13:50:07 27/01/2021
Bridge Finance (BFR)
Không theo dõi
Lịch sử giá Bridge Finance (BFR) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.01593 | $0.01617 | $0.01533 | $0.01536 | $504.58 | $0 |
| 2021-01-02 | $0.01536 | $0.01579 | $0.01456 | $0.01551 | $988.38 | $0 |
| 2021-01-03 | $0.01551 | $0.01720 | $0.001158 | $0.001158 | $50,208.54 | $0 |
| 2021-01-04 | $0.001158 | $0.001629 | $0.001138 | $0.001502 | $1,467.10 | $0 |
| 2021-01-05 | $0.001502 | $0.001621 | $0.001418 | $0.001592 | $0 | $0 |
| 2021-01-06 | $0.001592 | $0.001675 | $0.001435 | $0.001573 | $0 | $0 |
| 2021-01-07 | $0.001573 | $0.001665 | $0.001529 | $0.001595 | $0 | $0 |
| 2021-01-08 | $0.001596 | $0.001660 | $0.001425 | $0.001595 | $0 | $0 |
| 2021-01-09 | $0.001595 | $0.001701 | $0.001545 | $0.001683 | $0 | $0 |
| 2021-01-10 | $0.001683 | $0.001759 | $0.001563 | $0.001655 | $0 | $0 |
| 2021-01-11 | $0.001655 | $0.001658 | $0.001211 | $0.001423 | $0 | $0 |
| 2021-01-12 | $0.001423 | $0.001500 | $0.001329 | $0.001363 | $0 | $0 |
| 2021-01-13 | $0.001362 | $0.001482 | $0.001303 | $0.001475 | $0 | $0 |
| 2021-01-14 | $0.001475 | $0.001622 | $0.001429 | $0.001590 | $0 | $0 |
| 2021-01-15 | $0.001590 | $0.001637 | $0.001439 | $0.001531 | $0 | $0 |
| 2021-01-16 | $0.001531 | $0.001685 | $0.001514 | $0.001617 | $0 | $0 |
| 2021-01-17 | $0.001617 | $0.001655 | $0.001536 | $0.001612 | $0 | $0 |
| 2021-01-18 | $0.001612 | $0.001646 | $0.001556 | $0.001646 | $0 | $0 |
| 2021-01-19 | $0.001646 | $0.001874 | $0.001643 | $0.001810 | $0 | $0 |
| 2021-01-20 | $0.001810 | $0.001836 | $0.001630 | $0.001807 | $0 | $0 |
| 2021-01-21 | $0.001807 | $0.001808 | $0.001445 | $0.001464 | $0 | $0 |
| 2021-01-22 | $0.001464 | $0.001667 | $0.001378 | $0.001617 | $0 | $0 |
| 2021-01-23 | $0.001616 | $0.001660 | $0.001574 | $0.001608 | $0 | $0 |
| 2021-01-24 | $0.001608 | $0.001824 | $0.001604 | $0.001824 | $0 | $0 |
| 2021-01-25 | $0.001824 | $0.001912 | $0.001711 | $0.001730 | $0 | $0 |
| 2021-01-26 | $0.001730 | $0.001796 | $0.001636 | $0.001773 | $0 | $0 |
| 2021-01-27 | $0.001773 | $0.001788 | $0.001677 | $0.001688 | $0 | $0 |