Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03216 | $0.04664 | $0.03028 | $0.04621 | $8,510.89 | $504,744 |
| 2018-05-02 | $0.04614 | $0.04882 | $0.04004 | $0.04812 | $2,397.43 | $526,241 |
| 2018-05-03 | $0.04812 | $0.05500 | $0.04420 | $0.05500 | $1,857.87 | $602,142 |
| 2018-05-04 | $0.05498 | $0.05498 | $0.04897 | $0.05314 | $2,019.53 | $582,456 |
| 2018-05-05 | $0.05312 | $0.06657 | $0.05028 | $0.05667 | $3,716.96 | $621,932 |
| 2018-05-06 | $0.05671 | $0.06518 | $0.04839 | $0.05332 | $682.11 | $585,780 |
| 2018-05-07 | $0.05336 | $0.05338 | $0.04717 | $0.04748 | $492.28 | $522,321 |
| 2018-05-08 | $0.04758 | $0.05172 | $0.04609 | $0.05076 | $810.81 | $559,135 |
| 2018-05-09 | $0.05069 | $0.05095 | $0.04496 | $0.04658 | $323.05 | $513,710 |
| 2018-05-10 | $0.04657 | $0.06518 | $0.04657 | $0.05082 | $3,383.18 | $561,214 |
| 2018-05-11 | $0.05088 | $0.06070 | $0.04850 | $0.05658 | $1,440.93 | $625,667 |
| 2018-05-12 | $0.05641 | $0.05742 | $0.05070 | $0.05641 | $581.61 | $624,568 |
| 2018-05-13 | $0.05640 | $0.05677 | $0.05106 | $0.05319 | $196.03 | $589,611 |
| 2018-05-14 | $0.05318 | $0.05837 | $0.05096 | $0.05318 | $1,007.59 | $590,139 |
| 2018-05-15 | $0.05309 | $0.05639 | $0.05167 | $0.05197 | $141.53 | $577,138 |
| 2018-05-16 | $0.05194 | $0.05215 | $0.04200 | $0.05215 | $1,352.00 | $579,762 |
| 2018-05-17 | $0.05218 | $0.05247 | $0.02108 | $0.02163 | $16,094.40 | $240,728 |
| 2018-05-18 | $0.02213 | $0.02967 | $0.02079 | $0.02810 | $9,832.22 | $313,381 |
| 2018-05-19 | $0.02744 | $0.02776 | $0.02327 | $0.02472 | $5,984.69 | $275,960 |
| 2018-05-20 | $0.02474 | $0.02638 | $0.02368 | $0.02419 | $1,160.88 | $270,332 |
| 2018-05-21 | $0.02422 | $0.02642 | $0.02422 | $0.02439 | $965.07 | $272,863 |
| 2018-05-22 | $0.02447 | $0.02447 | $0.02119 | $0.02139 | $601.62 | $239,610 |
| 2018-05-23 | $0.02137 | $0.02270 | $0.01944 | $0.01960 | $1,610.62 | $219,797 |
| 2018-05-24 | $0.01955 | $0.02327 | $0.01829 | $0.02121 | $3,165.70 | $238,150 |
| 2018-05-25 | $0.02125 | $0.02143 | $0.01838 | $0.01884 | $430.22 | $211,816 |
| 2018-05-26 | $0.01882 | $0.01985 | $0.01779 | $0.01826 | $420.42 | $205,447 |
| 2018-05-27 | $0.01841 | $0.01896 | $0.01772 | $0.01836 | $321.63 | $206,846 |
| 2018-05-28 | $0.01836 | $0.01853 | $0.01717 | $0.01723 | $539.37 | $194,374 |
| 2018-05-29 | $0.01723 | $0.01901 | $0.01659 | $0.01716 | $394.74 | $246,904 |
| 2018-05-30 | $0.01717 | $0.01935 | $0.01519 | $0.01573 | $1,201.97 | $177,825 |
| 2018-05-31 | $0.01573 | $0.01791 | $0.01521 | $0.01669 | $523.25 | $242,809 |