Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.009084 | $0.009363 | $0.008732 | $0.009363 | $161.01 | $1,059,785 |
| 2020-04-02 | $0.009358 | $0.01141 | $0.005670 | $0.005851 | $342.23 | $662,317 |
| 2020-04-03 | $0.005849 | $0.006028 | $0.002690 | $0.002697 | $2,061.24 | $305,253 |
| 2020-04-04 | $0.002697 | $0.005654 | $0.001804 | $0.005611 | $609.88 | $635,083 |
| 2020-04-05 | $0.005614 | $0.005936 | $0.004888 | $0.004953 | $1,622.33 | $560,630 |
| 2020-04-06 | $0.004952 | $0.005142 | $0.001816 | $0.001873 | $4,450.46 | $212,062 |
| 2020-04-07 | $0.001879 | $0.007765 | $0.001874 | $0.005904 | $532.33 | $668,321 |
| 2020-04-08 | $0.005901 | $0.007631 | $0.005881 | $0.006961 | $421.96 | $787,962 |
| 2020-04-09 | $0.006960 | $0.006977 | $0.003999 | $0.004039 | $279.88 | $457,245 |
| 2020-04-10 | $0.004038 | $0.006685 | $0.003759 | $0.004929 | $2.59 | $557,960 |
| 2020-04-11 | $0.004929 | $0.004973 | $0.003409 | $0.003779 | $502.00 | $427,714 |
| 2020-04-12 | $0.003780 | $0.003850 | $0.003355 | $0.003355 | $529.33 | $379,817 |
| 2020-04-13 | $0.003352 | $0.003551 | $0.001922 | $0.001950 | $6.16 | $220,705 |
| 2020-04-14 | $0.001950 | $0.001983 | $0.001934 | $0.001950 | $6.16 | $220,752 |
| 2020-04-15 | $0.001948 | $0.003696 | $0.001939 | $0.002453 | $636.54 | $277,635 |
| 2020-04-16 | $0.002453 | $0.002639 | $0.002420 | $0.002629 | $682.27 | $297,582 |
| 2020-04-17 | $0.002630 | $0.002650 | $0.002601 | $0.002620 | $679.98 | $296,582 |
| 2020-04-18 | $0.002620 | $0.002645 | $0.001423 | $0.001449 | $2,023.45 | $164,062 |
| 2020-04-19 | $0.001449 | $0.002035 | $0.001446 | $0.002008 | $2,006.40 | $227,309 |
| 2020-04-20 | $0.002008 | $0.002025 | $0.001909 | $0.001925 | $1,923.07 | $217,867 |
| 2020-04-21 | $0.001925 | $0.001941 | $0.001910 | $0.001923 | $1,921.34 | $217,672 |
| 2020-04-22 | $0.001923 | $0.001999 | $0.001919 | $0.001989 | $1,987.06 | $225,117 |
| 2020-04-23 | $0.001989 | $0.002091 | $0.001979 | $0.002077 | $2,075.22 | $235,105 |
| 2020-04-24 | $0.002077 | $0.002121 | $0.002077 | $0.002112 | $2,109.87 | $239,030 |
| 2020-04-25 | $0.002112 | $0.002143 | $0.002102 | $0.002117 | $2,115.19 | $239,634 |
| 2020-04-26 | $0.002117 | $0.002156 | $0.002112 | $0.002147 | $2,144.85 | $242,993 |
| 2020-04-27 | $0.002151 | $0.002180 | $0.002146 | $0.002180 | $2,178.01 | $246,751 |
| 2020-04-28 | $0.002181 | $0.003040 | $0.002160 | $0.003039 | $524.25 | $343,951 |
| 2020-04-29 | $0.003036 | $0.003459 | $0.003030 | $0.003427 | $591.19 | $387,872 |
| 2020-04-30 | $0.003423 | $0.003677 | $0.003325 | $0.003368 | $581.14 | $381,274 |