Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0007848 | $0.0008062 | $0.0007819 | $0.0008046 | $0 | $12,391.95 |
| 2020-11-02 | $0.0008046 | $0.0008186 | $0.0007735 | $0.0007778 | $0.07795 | $11,978.94 |
| 2020-11-03 | $0.0007778 | $0.0007907 | $0.0007538 | $0.0007868 | $0 | $12,118.22 |
| 2020-11-04 | $0.0007868 | $0.0008276 | $0.0007670 | $0.0008163 | $0 | $12,572.81 |
| 2020-11-05 | $0.0008164 | $0.0008476 | $0.0008064 | $0.0008406 | $17.59 | $12,946.20 |
| 2020-11-06 | $0.0008406 | $0.0009261 | $0.0008384 | $0.0009226 | $0 | $14,209.15 |
| 2020-11-07 | $0.0009231 | $0.0009453 | $0.0008698 | $0.0008852 | $0 | $13,634.04 |
| 2020-11-08 | $0.0008845 | $0.0009293 | $0.0008793 | $0.0009209 | $0 | $14,183.34 |
| 2020-11-09 | $0.0009207 | $0.0009284 | $0.0008834 | $0.0009017 | $0 | $13,887.69 |
| 2020-11-10 | $0.0009017 | $0.0009172 | $0.0005515 | $0.0005621 | $0.5148 | $8,657.85 |
| 2020-11-11 | $0.0005621 | $0.0005920 | $0.0005619 | $0.0005787 | $0 | $8,913.06 |
| 2020-11-12 | $0.0005787 | $0.0005846 | $0.0005651 | $0.0005763 | $0.04838 | $8,875.27 |
| 2020-11-13 | $0.0005763 | $0.002827 | $0.0002342 | $0.0002373 | $125.52 | $3,655.04 |
| 2020-11-14 | $0.0002373 | $0.004761 | $0.0002265 | $0.004749 | $4.75 | $73,135.52 |
| 2020-11-15 | $0.004749 | $0.004757 | $0.004526 | $0.004601 | $24.24 | $70,862.25 |
| 2020-11-16 | $0.004601 | $0.004742 | $0.0001519 | $0.004696 | $3.00 | $72,321.19 |
| 2020-11-17 | $0.004742 | $0.004750 | $0.0004636 | $0.003353 | $9.11 | $51,638.63 |
| 2020-11-18 | $0.003353 | $0.003434 | $0.003252 | $0.003346 | $0 | $51,541.05 |
| 2020-11-19 | $0.003347 | $0.003351 | $0.0002039 | $0.003297 | $74.05 | $50,776.31 |
| 2020-11-20 | $0.003297 | $0.003595 | $0.003297 | $0.003568 | $1.34 | $54,959.05 |
| 2020-11-21 | $0.003568 | $0.003852 | $0.003530 | $0.003846 | $0 | $59,240.05 |
| 2020-11-22 | $0.003846 | $0.003914 | $0.0003298 | $0.0003460 | $37.79 | $5,329.43 |
| 2020-11-23 | $0.0003460 | $0.0005490 | $0.0003418 | $0.0005477 | $16.15 | $8,436.08 |
| 2020-11-24 | $0.0005476 | $0.0005591 | $0.0005345 | $0.0005434 | $0 | $8,369.87 |
| 2020-11-25 | $0.0005435 | $0.0005446 | $0.0005037 | $0.0005137 | $0 | $7,912.42 |
| 2020-11-26 | $0.0005136 | $0.0005181 | $0.0004370 | $0.0004668 | $0 | $7,189.24 |
| 2020-11-27 | $0.0004669 | $0.0004777 | $0.0004475 | $0.0004657 | $0 | $7,172.18 |
| 2020-11-28 | $0.0004657 | $0.0004932 | $0.0004573 | $0.0004845 | $0 | $7,462.01 |
| 2020-11-29 | $0.0004844 | $0.0005189 | $0.0004788 | $0.0005182 | $0 | $7,981.41 |
| 2020-11-30 | $0.0005182 | $0.0005537 | $0.0005144 | $0.0005533 | $0 | $8,520.93 |