Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1624 | $0.2154 | $0.1346 | $0.1771 | $11,018.60 | $901,402 |
| 2018-01-02 | $0.1771 | $0.2154 | $0.1405 | $0.1547 | $16,839.50 | $799,189 |
| 2018-01-03 | $0.1529 | $0.2023 | $0.1493 | $0.1657 | $9,104.77 | $858,535 |
| 2018-01-04 | $0.1665 | $0.1974 | $0.1382 | $0.1394 | $6,497.14 | $723,835 |
| 2018-01-05 | $0.1394 | $0.1713 | $0.1383 | $0.1709 | $7,845.49 | $890,469 |
| 2018-01-06 | $0.1710 | $0.2458 | $0.1482 | $0.2453 | $38,145.20 | $1,281,489 |
| 2018-01-07 | $0.2451 | $0.2923 | $0.2057 | $0.2533 | $32,425.90 | $1,326,745 |
| 2018-01-08 | $0.2529 | $0.2925 | $0.2025 | $0.2253 | $15,616.30 | $1,183,420 |
| 2018-01-09 | $0.2247 | $0.2528 | $0.1800 | $0.1873 | $13,131.30 | $990,484 |
| 2018-01-10 | $0.1875 | $0.2167 | $0.1712 | $0.2094 | $14,731.20 | $1,110,326 |
| 2018-01-11 | $0.2091 | $0.2099 | $0.1687 | $0.1859 | $8,699.32 | $988,847 |
| 2018-01-12 | $0.1872 | $0.2051 | $0.1720 | $0.1816 | $13,535.10 | $972,315 |
| 2018-01-13 | $0.1814 | $0.2171 | $0.1814 | $0.2167 | $18,921.10 | $1,163,206 |
| 2018-01-14 | $0.2168 | $0.3945 | $0.2097 | $0.3308 | $99,307.60 | $1,780,882 |
| 2018-01-15 | $0.3280 | $0.3338 | $0.2270 | $0.2720 | $39,359.30 | $1,468,329 |
| 2018-01-16 | $0.2723 | $0.2884 | $0.1674 | $0.1837 | $14,444.40 | $994,068 |
| 2018-01-17 | $0.1828 | $0.2057 | $0.1152 | $0.1832 | $14,071.90 | $991,443 |
| 2018-01-18 | $0.2021 | $0.2744 | $0.1893 | $0.2171 | $8,515.60 | $1,178,008 |
| 2018-01-19 | $0.2148 | $0.2663 | $0.1700 | $0.1838 | $16,638.50 | $1,000,264 |
| 2018-01-20 | $0.1858 | $0.2462 | $0.1848 | $0.2208 | $10,753.90 | $1,204,422 |
| 2018-01-21 | $0.2213 | $0.2403 | $0.1869 | $0.1925 | $7,711.11 | $1,053,054 |
| 2018-01-22 | $0.1951 | $0.2109 | $0.1415 | $0.1468 | $7,624.21 | $805,002 |
| 2018-01-23 | $0.1464 | $0.1633 | $0.1330 | $0.1518 | $7,737.73 | $834,788 |
| 2018-01-24 | $0.1518 | $0.1589 | $0.1289 | $0.1571 | $7,855.89 | $864,073 |
| 2018-01-25 | $0.1597 | $0.1641 | $0.1294 | $0.1332 | $7,038.99 | $734,934 |
| 2018-01-26 | $0.1334 | $0.1365 | $0.1086 | $0.1136 | $7,246.73 | $628,352 |
| 2018-01-27 | $0.1135 | $0.1440 | $0.1057 | $0.1079 | $3,659.54 | $598,621 |
| 2018-01-28 | $0.1085 | $0.1248 | $0.1047 | $0.1107 | $6,145.24 | $615,030 |
| 2018-01-29 | $0.1105 | $0.1496 | $0.1075 | $0.1379 | $14,211.10 | $769,022 |
| 2018-01-30 | $0.1380 | $0.1484 | $0.09691 | $0.1011 | $11,252.40 | $565,176 |
| 2018-01-31 | $0.1014 | $0.1028 | $0.08544 | $0.09152 | $4,335.39 | $512,586 |