Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.002203 | $0.002235 | $0.002182 | $0.002213 | $3.06 | $250,489 |
| 2020-07-02 | $0.002213 | $0.002230 | $0.002164 | $0.002185 | $3.03 | $247,361 |
| 2020-07-03 | $0.002185 | $0.002202 | $0.002171 | $0.002177 | $3.01 | $246,443 |
| 2020-07-04 | $0.002177 | $0.002223 | $0.002170 | $0.002187 | $3.03 | $247,604 |
| 2020-07-05 | $0.002187 | $0.002215 | $0.0007176 | $0.0007247 | $1.63 | $82,035.73 |
| 2020-07-06 | $0.0007247 | $0.0007510 | $0.0007237 | $0.0007449 | $1.68 | $84,313.77 |
| 2020-07-07 | $0.0007447 | $0.0007522 | $0.0007379 | $0.0007405 | $1.67 | $83,814.79 |
| 2020-07-08 | $0.0007405 | $0.0007574 | $0.0007395 | $0.0007545 | $1.70 | $85,406.42 |
| 2020-07-09 | $0.0007546 | $0.0007561 | $0.0007387 | $0.0007412 | $1.67 | $83,894.23 |
| 2020-07-10 | $0.0007412 | $0.0007433 | $0.0007323 | $0.0007425 | $1.67 | $84,051.20 |
| 2020-07-11 | $0.0007426 | $0.0007459 | $0.0007357 | $0.0007393 | $1.66 | $83,685.13 |
| 2020-07-12 | $0.0007393 | $0.0007471 | $0.0007352 | $0.0007421 | $1.67 | $84,006.74 |
| 2020-07-13 | $0.0007421 | $0.001107 | $0.0007370 | $0.001021 | $4.89 | $115,602 |
| 2020-07-14 | $0.001021 | $0.001024 | $0.001007 | $0.001016 | $4.86 | $115,013 |
| 2020-07-15 | $0.001016 | $0.001024 | $0.001008 | $0.001011 | $4.84 | $114,400 |
| 2020-07-16 | $0.001010 | $0.001017 | $0.0009984 | $0.001004 | $4.80 | $113,654 |
| 2020-07-17 | $0.001004 | $0.001125 | $0.001002 | $0.001116 | $4.89 | $126,326 |
| 2020-07-18 | $0.001116 | $0.001125 | $0.0005488 | $0.0005491 | $27.71 | $62,156.32 |
| 2020-07-19 | $0.0005491 | $0.0005544 | $0.0005452 | $0.0005510 | $27.81 | $62,366.65 |
| 2020-07-20 | $0.0005510 | $0.0005565 | $0.0005481 | $0.0005489 | $27.70 | $62,131.98 |
| 2020-07-21 | $0.0005489 | $0.0005662 | $0.0005485 | $0.0005621 | $28.37 | $63,624.23 |
| 2020-07-22 | $0.0005621 | $0.0005725 | $0.0005588 | $0.0005716 | $28.85 | $64,705.16 |
| 2020-07-23 | $0.0005716 | $0.0005798 | $0.0005687 | $0.0005751 | $29.02 | $65,096.09 |
| 2020-07-24 | $0.0005751 | $0.0005796 | $0.0005686 | $0.0005721 | $28.87 | $64,755.37 |
| 2020-07-25 | $0.0005722 | $0.0005838 | $0.0005716 | $0.0005807 | $29.31 | $65,727.59 |
| 2020-07-26 | $0.0005807 | $0.0006029 | $0.0005788 | $0.0005943 | $29.99 | $67,267.23 |
| 2020-07-27 | $0.0005943 | $0.001587 | $0.0005942 | $0.001538 | $28.81 | $174,067 |
| 2020-07-28 | $0.001538 | $0.001570 | $0.001489 | $0.001527 | $28.61 | $172,874 |
| 2020-07-29 | $0.001528 | $0.001584 | $0.001519 | $0.001554 | $29.11 | $175,854 |
| 2020-07-30 | $0.001554 | $0.001567 | $0.001432 | $0.001554 | $36.64 | $175,899 |
| 2020-07-31 | $0.001554 | $0.001602 | $0.001537 | $0.001585 | $37.37 | $179,401 |