Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02622 | $0.02622 | $0.01553 | $0.02042 | $662.91 | $85,716.46 |
| 2017-11-02 | $0.02053 | $0.02446 | $0.01868 | $0.01988 | $914.48 | $83,495.64 |
| 2017-11-03 | $0.01986 | $0.02471 | $0.01938 | $0.01958 | $188.04 | $82,255.18 |
| 2017-11-04 | $0.01953 | $0.02175 | $0.01922 | $0.02080 | $343.09 | $87,401.75 |
| 2017-11-05 | $0.02076 | $0.02085 | $0.01652 | $0.01670 | $447.77 | $70,162.64 |
| 2017-11-06 | $0.01673 | $0.01881 | $0.01459 | $0.01685 | $760.42 | $70,797.41 |
| 2017-11-07 | $0.01682 | $0.01738 | $0.01682 | $0.01721 | $247.32 | $72,323.32 |
| 2017-11-08 | $0.01715 | $0.01955 | $0.01705 | $0.01955 | $1,085.73 | $82,168.88 |
| 2017-11-09 | $0.01952 | $0.03484 | $0.01912 | $0.02468 | $1,642.80 | $103,772 |
| 2017-11-10 | $0.02475 | $0.02913 | $0.02263 | $0.02857 | $533.83 | $120,160 |
| 2017-11-11 | $0.02847 | $0.02847 | $0.02079 | $0.02272 | $960.74 | $95,593.46 |
| 2017-11-12 | $0.02271 | $0.02881 | $0.01674 | $0.02226 | $592.71 | $69,561.14 |
| 2017-11-13 | $0.02229 | $0.02392 | $0.01877 | $0.02199 | $734.27 | $92,534.65 |
| 2017-11-14 | $0.02204 | $0.02268 | $0.01770 | $0.01872 | $355.26 | $78,753.60 |
| 2017-11-15 | $0.01881 | $0.02382 | $0.01808 | $0.02321 | $262.86 | $97,695.08 |
| 2017-11-16 | $0.02340 | $0.02909 | $0.02263 | $0.02454 | $239.87 | $103,283 |
| 2017-11-17 | $0.02447 | $0.03947 | $0.02320 | $0.03933 | $4,327.44 | $165,639 |
| 2017-11-18 | $0.03918 | $0.07970 | $0.03905 | $0.07452 | $15,345.50 | $313,939 |
| 2017-11-19 | $0.07450 | $0.2094 | $0.05291 | $0.2094 | $93,132.50 | $882,436 |
| 2017-11-20 | $0.2092 | $0.2093 | $0.06636 | $0.08930 | $37,733.60 | $379,068 |
| 2017-11-21 | $0.08930 | $0.2097 | $0.07700 | $0.1324 | $49,172.70 | $583,977 |
| 2017-11-22 | $0.1327 | $0.1789 | $0.1248 | $0.1526 | $35,699.80 | $675,321 |
| 2017-11-23 | $0.1582 | $0.1653 | $0.1295 | $0.1295 | $11,198.10 | $574,989 |
| 2017-11-24 | $0.1262 | $0.1330 | $0.1019 | $0.1057 | $6,400.87 | $470,788 |
| 2017-11-25 | $0.1055 | $0.1303 | $0.09280 | $0.1028 | $7,154.51 | $459,464 |
| 2017-11-26 | $0.1028 | $0.1029 | $0.08421 | $0.09192 | $5,559.52 | $412,182 |
| 2017-11-27 | $0.09198 | $0.09782 | $0.08489 | $0.08693 | $4,684.71 | $391,004 |
| 2017-11-28 | $0.08705 | $0.09537 | $0.07725 | $0.07725 | $3,989.39 | $348,561 |
| 2017-11-29 | $0.07726 | $0.07763 | $0.05441 | $0.05721 | $3,985.33 | $258,966 |
| 2017-11-30 | $0.05805 | $0.07389 | $0.05092 | $0.05934 | $2,449.15 | $269,436 |