Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.002158 | $0.002212 | $0.002075 | $0.002116 | $0 | $32,585.46 |
| 2020-10-02 | $0.002116 | $0.002121 | $0.002015 | $0.002074 | $0 | $31,942.71 |
| 2020-10-03 | $0.002074 | $0.002104 | $0.002065 | $0.002076 | $0 | $31,968.84 |
| 2020-10-04 | $0.002076 | $0.002121 | $0.002067 | $0.002112 | $0 | $32,526.74 |
| 2020-10-05 | $0.002112 | $0.002128 | $0.002095 | $0.002120 | $0 | $32,654.51 |
| 2020-10-06 | $0.002120 | $0.002126 | $0.002025 | $0.002041 | $0 | $31,442.39 |
| 2020-10-07 | $0.002041 | $0.002051 | $0.002004 | $0.002047 | $0 | $31,533.99 |
| 2020-10-08 | $0.002047 | $0.002110 | $0.002011 | $0.002101 | $0 | $32,360.38 |
| 2020-10-09 | $0.002101 | $0.002206 | $0.002086 | $0.002190 | $0 | $33,728.02 |
| 2020-10-10 | $0.002190 | $0.002266 | $0.002188 | $0.002222 | $0 | $34,224.09 |
| 2020-10-11 | $0.002222 | $0.002260 | $0.002215 | $0.002247 | $0 | $34,609.21 |
| 2020-10-12 | $0.002247 | $0.002367 | $0.002196 | $0.002323 | $0 | $35,770.64 |
| 2020-10-13 | $0.002323 | $0.002323 | $0.002250 | $0.002283 | $0 | $35,167.30 |
| 2020-10-14 | $0.002283 | $0.002320 | $0.002241 | $0.002273 | $0 | $35,009.79 |
| 2020-10-15 | $0.002273 | $0.002283 | $0.002224 | $0.002261 | $0 | $34,821.38 |
| 2020-10-16 | $0.002261 | $0.002276 | $0.002172 | $0.002194 | $0 | $33,786.93 |
| 2020-10-17 | $0.002194 | $0.002215 | $0.002183 | $0.002209 | $0 | $34,029.28 |
| 2020-10-18 | $0.002209 | $0.002268 | $0.002205 | $0.002266 | $0 | $34,892.59 |
| 2020-10-19 | $0.002266 | $0.002296 | $0.002238 | $0.002276 | $0 | $35,051.45 |
| 2020-10-20 | $0.002276 | $0.002281 | $0.002202 | $0.002211 | $0 | $34,055.21 |
| 2020-10-21 | $0.002211 | $0.002400 | $0.002209 | $0.002349 | $0 | $36,181.99 |
| 2020-10-22 | $0.002349 | $0.002517 | $0.002344 | $0.002479 | $0 | $38,173.16 |
| 2020-10-23 | $0.002479 | $0.002510 | $0.002414 | $0.002455 | $0 | $37,804.92 |
| 2020-10-24 | $0.002455 | $0.002495 | $0.002443 | $0.002471 | $17.70 | $38,052.19 |
| 2020-10-25 | $0.002471 | $0.002499 | $0.002428 | $0.002433 | $0 | $37,476.75 |
| 2020-10-26 | $0.002433 | $0.002464 | $0.002299 | $0.002359 | $2.32 | $36,337.07 |
| 2020-10-27 | $0.002359 | $0.002409 | $0.0008082 | $0.0008121 | $55.32 | $12,507.02 |
| 2020-10-28 | $0.0008120 | $0.0008220 | $0.0007661 | $0.0007817 | $0 | $12,040.04 |
| 2020-10-29 | $0.0007812 | $0.0007904 | $0.0007664 | $0.0007773 | $0 | $11,972.35 |
| 2020-10-30 | $0.0007773 | $0.0007868 | $0.0007539 | $0.0007695 | $0 | $11,850.94 |
| 2020-10-31 | $0.0007695 | $0.0007900 | $0.0007664 | $0.0007848 | $43.80 | $12,087.16 |