Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0009470 | $0.001021 | $0.0009448 | $0.001017 | $1.09 | $115,072 |
| 2020-06-02 | $0.001017 | $0.001019 | $0.0009449 | $0.0009523 | $1.02 | $107,790 |
| 2020-06-03 | $0.0009523 | $0.002494 | $0.0009496 | $0.002493 | $4.94 | $282,203 |
| 2020-06-04 | $0.002494 | $0.002548 | $0.002456 | $0.002531 | $5.02 | $286,445 |
| 2020-06-05 | $0.002531 | $0.002543 | $0.002495 | $0.002495 | $4.95 | $282,420 |
| 2020-06-06 | $0.002495 | $0.002513 | $0.002476 | $0.002490 | $4.94 | $281,907 |
| 2020-06-07 | $0.002490 | $0.002523 | $0.002442 | $0.002520 | $5.00 | $285,230 |
| 2020-06-08 | $0.002520 | $0.002524 | $0.002498 | $0.002523 | $5.00 | $285,571 |
| 2020-06-09 | $0.002523 | $0.002540 | $0.002493 | $0.002529 | $5.01 | $286,259 |
| 2020-06-10 | $0.002529 | $0.002558 | $0.002513 | $0.002547 | $5.05 | $288,342 |
| 2020-06-11 | $0.002547 | $0.002980 | $0.002547 | $0.002796 | $3.77 | $316,464 |
| 2020-06-12 | $0.002795 | $0.002862 | $0.002778 | $0.002842 | $3.84 | $321,739 |
| 2020-06-13 | $0.002843 | $0.002847 | $0.002816 | $0.002841 | $3.84 | $321,560 |
| 2020-06-14 | $0.002840 | $0.002843 | $0.002801 | $0.002813 | $3.80 | $318,442 |
| 2020-06-15 | $0.002813 | $0.002851 | $0.002688 | $0.002830 | $3.82 | $320,349 |
| 2020-06-16 | $0.002830 | $0.002872 | $0.002819 | $0.002857 | $3.86 | $323,410 |
| 2020-06-17 | $0.002857 | $0.002859 | $0.0007550 | $0.002273 | $3.15 | $257,313 |
| 2020-06-18 | $0.002273 | $0.002274 | $0.002236 | $0.002258 | $3.13 | $255,624 |
| 2020-06-19 | $0.002261 | $0.002261 | $0.002222 | $0.002228 | $3.08 | $252,145 |
| 2020-06-20 | $0.002226 | $0.002258 | $0.002207 | $0.002238 | $3.10 | $253,344 |
| 2020-06-21 | $0.002237 | $0.002259 | $0.002230 | $0.002231 | $3.09 | $252,572 |
| 2020-06-22 | $0.002231 | $0.002325 | $0.002230 | $0.002316 | $3.21 | $262,165 |
| 2020-06-23 | $0.002316 | $0.002321 | $0.002285 | $0.002312 | $3.20 | $261,699 |
| 2020-06-24 | $0.002312 | $0.002322 | $0.002220 | $0.002232 | $3.09 | $252,654 |
| 2020-06-25 | $0.002233 | $0.002243 | $0.002176 | $0.002220 | $3.07 | $251,318 |
| 2020-06-26 | $0.002220 | $0.002236 | $0.002181 | $0.002196 | $3.04 | $248,591 |
| 2020-06-27 | $0.002196 | $0.002213 | $0.002144 | $0.002165 | $3.00 | $245,117 |
| 2020-06-28 | $0.002165 | $0.002210 | $0.002155 | $0.002189 | $3.03 | $247,774 |
| 2020-06-29 | $0.002189 | $0.002218 | $0.002167 | $0.002198 | $3.04 | $248,837 |
| 2020-06-30 | $0.002198 | $0.002217 | $0.002179 | $0.002191 | $3.03 | $247,978 |