Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01671 | $0.01894 | $0.01643 | $0.01684 | $1,016.58 | $245,227 |
| 2018-06-02 | $0.01684 | $0.01847 | $0.01674 | $0.01702 | $539.32 | $248,047 |
| 2018-06-03 | $0.01703 | $0.01825 | $0.01701 | $0.01734 | $677.97 | $252,880 |
| 2018-06-04 | $0.01735 | $0.01739 | $0.01499 | $0.01657 | $3,623.29 | $241,956 |
| 2018-06-05 | $0.01658 | $0.02232 | $0.01491 | $0.01777 | $3,141.84 | $259,657 |
| 2018-06-06 | $0.01776 | $0.01824 | $0.01357 | $0.01629 | $4,730.23 | $238,321 |
| 2018-06-07 | $0.01631 | $0.01661 | $0.01563 | $0.01589 | $431.46 | $232,649 |
| 2018-06-08 | $0.01590 | $0.01675 | $0.01536 | $0.01564 | $1,446.36 | $229,237 |
| 2018-06-09 | $0.01564 | $0.01577 | $0.01439 | $0.01439 | $425.94 | $211,116 |
| 2018-06-10 | $0.01441 | $0.01441 | $0.01240 | $0.01279 | $430.45 | $187,756 |
| 2018-06-11 | $0.01281 | $0.01302 | $0.01147 | $0.01185 | $274.99 | $174,197 |
| 2018-06-12 | $0.01185 | $0.01229 | $0.01091 | $0.01136 | $489.31 | $167,094 |
| 2018-06-13 | $0.01139 | $0.01139 | $0.008771 | $0.009357 | $537.10 | $137,759 |
| 2018-06-14 | $0.009353 | $0.009844 | $0.008785 | $0.009250 | $1,580.66 | $136,312 |
| 2018-06-15 | $0.009235 | $0.009538 | $0.008930 | $0.009153 | $609.68 | $134,993 |
| 2018-06-16 | $0.009119 | $0.009940 | $0.008711 | $0.008985 | $360.86 | $132,631 |
| 2018-06-17 | $0.009009 | $0.01035 | $0.008306 | $0.008709 | $828.22 | $128,679 |
| 2018-06-18 | $0.008679 | $0.009664 | $0.008616 | $0.009023 | $298.19 | $133,486 |
| 2018-06-19 | $0.009018 | $0.009770 | $0.008866 | $0.009046 | $959.57 | $133,938 |
| 2018-06-20 | $0.009052 | $0.01121 | $0.008652 | $0.009518 | $629.49 | $141,035 |
| 2018-06-21 | $0.009520 | $0.01072 | $0.009107 | $0.01002 | $711.52 | $148,551 |
| 2018-06-22 | $0.01000 | $0.01012 | $0.008052 | $0.008472 | $439.70 | $125,749 |
| 2018-06-23 | $0.008473 | $0.009177 | $0.008046 | $0.008264 | $504.61 | $123,875 |
| 2018-06-24 | $0.008263 | $0.008858 | $0.007905 | $0.008135 | $1,133.32 | $122,031 |
| 2018-06-25 | $0.008119 | $0.008686 | $0.007958 | $0.007998 | $1,247.78 | $120,085 |
| 2018-06-26 | $0.007998 | $0.01025 | $0.007762 | $0.008759 | $768.51 | $131,638 |
| 2018-06-27 | $0.008756 | $0.009925 | $0.007262 | $0.008094 | $1,338.81 | $121,738 |
| 2018-06-28 | $0.008097 | $0.008121 | $0.007348 | $0.007448 | $520.46 | $112,117 |
| 2018-06-29 | $0.007453 | $0.008257 | $0.006951 | $0.008117 | $785.10 | $122,263 |
| 2018-06-30 | $0.008128 | $0.008692 | $0.007739 | $0.007855 | $977.46 | $118,428 |