Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03996 | $0.04210 | $0.03265 | $0.03575 | $3,921.91 | $220,806 |
| 2018-03-02 | $0.03565 | $0.04171 | $0.02930 | $0.02946 | $4,765.76 | $186,680 |
| 2018-03-03 | $0.02942 | $0.03818 | $0.02684 | $0.03759 | $5,231.52 | $247,098 |
| 2018-03-04 | $0.03752 | $0.04526 | $0.03662 | $0.04154 | $4,894.66 | $287,537 |
| 2018-03-05 | $0.04151 | $0.04151 | $0.03417 | $0.03992 | $2,136.99 | $296,770 |
| 2018-03-06 | $0.03981 | $0.04374 | $0.03581 | $0.03660 | $1,834.77 | $291,729 |
| 2018-03-07 | $0.03655 | $0.04274 | $0.03406 | $0.04150 | $2,505.34 | $351,761 |
| 2018-03-08 | $0.04144 | $0.04680 | $0.03773 | $0.03807 | $2,526.78 | $344,868 |
| 2018-03-09 | $0.03782 | $0.04102 | $0.03087 | $0.03545 | $691.43 | $340,783 |
| 2018-03-10 | $0.03546 | $0.03855 | $0.03484 | $0.03575 | $271.24 | $361,515 |
| 2018-03-11 | $0.03563 | $0.04079 | $0.03173 | $0.04079 | $1,539.73 | $414,823 |
| 2018-03-12 | $0.04066 | $0.04096 | $0.03204 | $0.03492 | $2,390.15 | $355,506 |
| 2018-03-13 | $0.03472 | $0.03611 | $0.03195 | $0.03293 | $603.35 | $335,805 |
| 2018-03-14 | $0.03294 | $0.03369 | $0.02887 | $0.02915 | $465.22 | $297,585 |
| 2018-03-15 | $0.02914 | $0.02951 | $0.02733 | $0.02901 | $107.72 | $296,566 |
| 2018-03-16 | $0.02899 | $0.03216 | $0.02731 | $0.03133 | $664.14 | $320,708 |
| 2018-03-17 | $0.03138 | $0.03144 | $0.02944 | $0.03004 | $254.86 | $307,944 |
| 2018-03-18 | $0.02997 | $0.03074 | $0.02465 | $0.03068 | $422.73 | $314,828 |
| 2018-03-19 | $0.03055 | $0.03370 | $0.02750 | $0.02951 | $1,104.88 | $303,194 |
| 2018-03-20 | $0.02984 | $0.03351 | $0.02871 | $0.03031 | $114.39 | $311,843 |
| 2018-03-21 | $0.03036 | $0.03238 | $0.03021 | $0.03128 | $1,195.72 | $322,266 |
| 2018-03-22 | $0.03122 | $0.03202 | $0.03008 | $0.03098 | $72.88 | $319,531 |
| 2018-03-23 | $0.03098 | $0.03392 | $0.02927 | $0.03391 | $585.24 | $350,151 |
| 2018-03-24 | $0.03440 | $0.03568 | $0.03397 | $0.03406 | $202.90 | $352,111 |
| 2018-03-25 | $0.03359 | $0.03400 | $0.02891 | $0.03117 | $1,425.14 | $322,577 |
| 2018-03-26 | $0.03114 | $0.03131 | $0.02654 | $0.02896 | $1,171.74 | $300,087 |
| 2018-03-27 | $0.02892 | $0.02899 | $0.02621 | $0.02625 | $384.94 | $272,263 |
| 2018-03-28 | $0.02624 | $0.02834 | $0.02610 | $0.02673 | $107.36 | $277,643 |
| 2018-03-29 | $0.02676 | $0.03227 | $0.02479 | $0.02649 | $1,406.21 | $277,264 |
| 2018-03-30 | $0.02642 | $0.03089 | $0.02325 | $0.02652 | $167.84 | $276,211 |
| 2018-03-31 | $0.02653 | $0.02763 | $0.02330 | $0.02356 | $66.41 | $245,724 |