Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.008289 | $0.008293 | $0.007861 | $0.007988 | $438.75 | $123,964 |
| 2018-08-02 | $0.007993 | $0.008799 | $0.007831 | $0.007844 | $234.29 | $121,806 |
| 2018-08-03 | $0.007843 | $0.009289 | $0.007449 | $0.008079 | $492.57 | $125,541 |
| 2018-08-04 | $0.008091 | $0.008778 | $0.007455 | $0.007572 | $410.86 | $117,747 |
| 2018-08-05 | $0.007575 | $0.008814 | $0.007361 | $0.007747 | $592.62 | $120,562 |
| 2018-08-06 | $0.007757 | $0.009910 | $0.007693 | $0.008121 | $1,074.25 | $126,476 |
| 2018-08-07 | $0.008118 | $0.008179 | $0.007323 | $0.007323 | $340.49 | $114,148 |
| 2018-08-08 | $0.007331 | $0.007540 | $0.006619 | $0.006644 | $367.50 | $103,639 |
| 2018-08-09 | $0.006659 | $0.007194 | $0.006659 | $0.007070 | $258.30 | $110,354 |
| 2018-08-10 | $0.006932 | $0.008461 | $0.006577 | $0.007027 | $1,311.77 | $110,207 |
| 2018-08-11 | $0.007020 | $0.007669 | $0.006689 | $0.006713 | $622.49 | $105,363 |
| 2018-08-12 | $0.006693 | $0.007130 | $0.006630 | $0.006832 | $290.38 | $107,300 |
| 2018-08-13 | $0.006829 | $0.007234 | $0.006677 | $0.006960 | $525.11 | $109,385 |
| 2018-08-14 | $0.006953 | $0.007163 | $0.006462 | $0.006822 | $628.31 | $107,293 |
| 2018-08-15 | $0.006817 | $0.007194 | $0.006696 | $0.006723 | $1,097.24 | $105,815 |
| 2018-08-16 | $0.006714 | $0.007352 | $0.006671 | $0.006761 | $407.16 | $106,481 |
| 2018-08-17 | $0.006761 | $0.007175 | $0.006707 | $0.006970 | $314.06 | $109,840 |
| 2018-08-18 | $0.006986 | $0.007417 | $0.006582 | $0.007106 | $455.84 | $112,060 |
| 2018-08-19 | $0.007108 | $0.007343 | $0.006523 | $0.007016 | $265.12 | $110,715 |
| 2018-08-20 | $0.007004 | $0.007463 | $0.006770 | $0.006792 | $630.45 | $107,249 |
| 2018-08-21 | $0.006782 | $0.007541 | $0.006781 | $0.007067 | $283.83 | $111,683 |
| 2018-08-22 | $0.007069 | $0.007499 | $0.006748 | $0.006748 | $345.41 | $106,708 |
| 2018-08-23 | $0.006750 | $0.007091 | $0.006733 | $0.006863 | $132.34 | $108,592 |
| 2018-08-24 | $0.006868 | $0.007058 | $0.006767 | $0.006979 | $324.71 | $110,503 |
| 2018-08-25 | $0.006966 | $0.007102 | $0.006688 | $0.006815 | $411.08 | $107,980 |
| 2018-08-26 | $0.006830 | $0.006862 | $0.006594 | $0.006856 | $183.42 | $108,705 |
| 2018-08-27 | $0.006853 | $0.007046 | $0.006195 | $0.006829 | $255.60 | $108,354 |
| 2018-08-28 | $0.006816 | $0.007381 | $0.006398 | $0.006802 | $504.07 | $107,988 |
| 2018-08-29 | $0.006808 | $0.007066 | $0.006177 | $0.006478 | $786.60 | $102,910 |
| 2018-08-30 | $0.006481 | $0.007404 | $0.006405 | $0.006987 | $549.96 | $111,090 |
| 2018-08-31 | $0.006994 | $0.007336 | $0.006846 | $0.006908 | $388.72 | $110,344 |