Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.007856 | $0.008083 | $0.007575 | $0.007742 | $572.22 | $116,852 |
| 2018-07-02 | $0.007743 | $0.008695 | $0.007594 | $0.008126 | $657.82 | $122,760 |
| 2018-07-03 | $0.008023 | $0.008700 | $0.007710 | $0.007803 | $912.60 | $117,973 |
| 2018-07-04 | $0.007800 | $0.008014 | $0.007487 | $0.007493 | $348.54 | $113,378 |
| 2018-07-05 | $0.007575 | $0.007652 | $0.007249 | $0.007321 | $227.65 | $110,854 |
| 2018-07-06 | $0.007320 | $0.007634 | $0.006688 | $0.007139 | $533.43 | $108,188 |
| 2018-07-07 | $0.007127 | $0.007536 | $0.006647 | $0.007510 | $551.08 | $113,905 |
| 2018-07-08 | $0.007502 | $0.008580 | $0.007121 | $0.007178 | $950.85 | $108,949 |
| 2018-07-09 | $0.007177 | $0.01060 | $0.007168 | $0.007467 | $993.28 | $113,431 |
| 2018-07-10 | $0.007462 | $0.007477 | $0.007078 | $0.007140 | $469.42 | $108,550 |
| 2018-07-11 | $0.007141 | $0.007264 | $0.007024 | $0.007222 | $481.07 | $109,876 |
| 2018-07-12 | $0.007220 | $0.007220 | $0.006492 | $0.006611 | $214.68 | $100,654 |
| 2018-07-13 | $0.006617 | $0.007601 | $0.006549 | $0.006880 | $189.10 | $104,833 |
| 2018-07-14 | $0.006861 | $0.008119 | $0.006842 | $0.006894 | $263.76 | $105,128 |
| 2018-07-15 | $0.006892 | $0.007574 | $0.006869 | $0.006992 | $601.70 | $106,711 |
| 2018-07-16 | $0.007000 | $0.008744 | $0.006810 | $0.007560 | $294.57 | $115,463 |
| 2018-07-17 | $0.007541 | $0.009405 | $0.007530 | $0.008867 | $590.97 | $136,048 |
| 2018-07-18 | $0.008863 | $0.009514 | $0.007600 | $0.009072 | $686.00 | $139,301 |
| 2018-07-19 | $0.009068 | $0.009146 | $0.007738 | $0.008363 | $264.87 | $128,486 |
| 2018-07-20 | $0.008369 | $0.008552 | $0.007802 | $0.007849 | $330.27 | $120,685 |
| 2018-07-21 | $0.007847 | $0.009034 | $0.007746 | $0.008367 | $391.83 | $128,741 |
| 2018-07-22 | $0.008365 | $0.009029 | $0.007941 | $0.008144 | $338.24 | $125,410 |
| 2018-07-23 | $0.008135 | $0.008869 | $0.008085 | $0.008245 | $353.61 | $127,038 |
| 2018-07-24 | $0.008257 | $0.009548 | $0.008217 | $0.009361 | $397.93 | $144,333 |
| 2018-07-25 | $0.009187 | $0.009655 | $0.008693 | $0.008828 | $344.73 | $136,222 |
| 2018-07-26 | $0.008825 | $0.009676 | $0.008662 | $0.008749 | $893.50 | $135,106 |
| 2018-07-27 | $0.008745 | $0.009630 | $0.008527 | $0.009133 | $383.43 | $141,131 |
| 2018-07-28 | $0.009152 | $0.009190 | $0.008663 | $0.008759 | $143.63 | $135,453 |
| 2018-07-29 | $0.008794 | $0.009033 | $0.008662 | $0.008707 | $297.98 | $134,749 |
| 2018-07-30 | $0.008712 | $0.009635 | $0.008574 | $0.008930 | $721.30 | $138,374 |
| 2018-07-31 | $0.008913 | $0.009401 | $0.008217 | $0.008282 | $330.29 | $128,424 |