Bitfex BFX
Xếp hạng #?
08:35:07 27/01/2021
Bitfex (BFX)
Không theo dõi
Lịch sử giá Bitfex (BFX) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.001585 | $0.001654 | $0.001573 | $0.001648 | $38.86 | $186,511 |
| 2020-08-02 | $0.001648 | $0.006194 | $0.0009938 | $0.0009952 | $162.50 | $112,649 |
| 2020-08-03 | $0.0009956 | $0.01030 | $0.0009901 | $0.003486 | $1,425.64 | $394,630 |
| 2020-08-04 | $0.003486 | $0.009172 | $0.003484 | $0.005151 | $17.29 | $583,109 |
| 2020-08-05 | $0.005152 | $0.005303 | $0.005010 | $0.005285 | $52.95 | $598,248 |
| 2020-08-06 | $0.005285 | $0.005355 | $0.003513 | $0.003533 | $92.71 | $399,860 |
| 2020-08-07 | $0.003532 | $0.003571 | $0.003415 | $0.003479 | $91.31 | $393,825 |
| 2020-08-08 | $0.003480 | $0.003542 | $0.003465 | $0.003527 | $92.58 | $399,274 |
| 2020-08-09 | $0.003529 | $0.006893 | $0.003497 | $0.005027 | $4,930.95 | $594,182 |
| 2020-08-10 | $0.005027 | $0.005183 | $0.004782 | $0.004872 | $3,488.46 | $575,896 |
| 2020-08-11 | $0.004874 | $0.005363 | $0.004756 | $0.005239 | $5,205.78 | $619,220 |
| 2020-08-12 | $0.005241 | $0.005305 | $0.005158 | $0.005210 | $8,379.73 | $615,785 |
| 2020-08-13 | $0.005210 | $0.006717 | $0.005205 | $0.006716 | $10,919.73 | $793,802 |
| 2020-08-14 | $0.006713 | $0.006749 | $0.006658 | $0.006705 | $10,901.23 | $792,457 |
| 2020-08-15 | $0.006707 | $0.006819 | $0.006694 | $0.006771 | $572.50 | $800,302 |
| 2020-08-16 | $0.006768 | $0.008291 | $0.006616 | $0.006667 | $34,275.09 | $787,985 |
| 2020-08-17 | $0.006667 | $0.008601 | $0.006612 | $0.008573 | $1,380.96 | $1,013,321 |
| 2020-08-18 | $0.008572 | $0.009059 | $0.008186 | $0.008978 | $3,189.96 | $1,061,156 |
| 2020-08-19 | $0.008978 | $0.009014 | $0.008191 | $0.008219 | $588.16 | $971,426 |
| 2020-08-20 | $0.008219 | $0.008239 | $0.006667 | $0.006887 | $2,508.56 | $813,980 |
| 2020-08-21 | $0.006886 | $0.007438 | $0.006846 | $0.007162 | $365.67 | $846,561 |
| 2020-08-22 | $0.007166 | $0.007240 | $0.007093 | $0.007239 | $369.57 | $855,596 |
| 2020-08-23 | $0.007238 | $0.007241 | $0.006579 | $0.006646 | $1,030.67 | $785,546 |
| 2020-08-24 | $0.006644 | $0.006722 | $0.006619 | $0.006709 | $1,040.45 | $798,501 |
| 2020-08-25 | $0.006707 | $0.006709 | $0.003394 | $0.003409 | $1,707.18 | $405,664 |
| 2020-08-26 | $0.003404 | $0.004957 | $0.003385 | $0.004938 | $1,625.99 | $587,689 |
| 2020-08-27 | $0.004936 | $0.004977 | $0.003348 | $0.003393 | $766.42 | $628,845 |
| 2020-08-28 | $0.003393 | $0.007352 | $0.003391 | $0.006917 | $1,269.87 | $1,281,989 |
| 2020-08-29 | $0.006919 | $0.006925 | $0.004709 | $0.006784 | $249.64 | $1,257,220 |
| 2020-08-30 | $0.006780 | $0.006909 | $0.006728 | $0.006907 | $302.13 | $1,280,128 |
| 2020-08-31 | $0.006909 | $0.006916 | $0.004985 | $0.005018 | $216.05 | $929,930 |