Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006899 | $0.007624 | $0.006896 | $0.007187 | $321.32 | $114,867 |
| 2018-09-02 | $0.007190 | $0.007463 | $0.007136 | $0.007290 | $372.42 | $116,625 |
| 2018-09-03 | $0.007288 | $0.007831 | $0.006995 | $0.007122 | $624.17 | $114,015 |
| 2018-09-04 | $0.007122 | $0.007953 | $0.007103 | $0.007722 | $458.86 | $123,696 |
| 2018-09-05 | $0.007728 | $0.007729 | $0.006502 | $0.006502 | $377.83 | $104,232 |
| 2018-09-06 | $0.006514 | $0.006718 | $0.006145 | $0.006379 | $201.71 | $102,322 |
| 2018-09-07 | $0.006372 | $0.006734 | $0.006352 | $0.006449 | $349.80 | $103,522 |
| 2018-09-08 | $0.006457 | $0.007051 | $0.006304 | $0.006315 | $970.04 | $101,438 |
| 2018-09-09 | $0.006312 | $0.007740 | $0.006237 | $0.007704 | $564.15 | $123,909 |
| 2018-09-10 | $0.007700 | $0.008745 | $0.006427 | $0.006629 | $503.84 | $106,688 |
| 2018-09-11 | $0.006640 | $0.006701 | $0.006043 | $0.006043 | $400.72 | $97,323.14 |
| 2018-09-12 | $0.006044 | $0.006357 | $0.006004 | $0.006337 | $428.79 | $102,124 |
| 2018-09-13 | $0.006342 | $0.007047 | $0.006342 | $0.006627 | $246.36 | $106,882 |
| 2018-09-14 | $0.006623 | $0.007036 | $0.006421 | $0.006500 | $719.09 | $104,898 |
| 2018-09-15 | $0.006491 | $0.006561 | $0.006410 | $0.006459 | $268.36 | $104,308 |
| 2018-09-16 | $0.006477 | $0.006770 | $0.006329 | $0.006691 | $414.82 | $108,138 |
| 2018-09-17 | $0.006707 | $0.006806 | $0.006168 | $0.006203 | $288.90 | $100,330 |
| 2018-09-18 | $0.006204 | $0.006402 | $0.006123 | $0.006285 | $648.81 | $101,726 |
| 2018-09-19 | $0.006162 | $0.009511 | $0.005985 | $0.006132 | $4,905.69 | $99,306.10 |
| 2018-09-20 | $0.006134 | $0.006849 | $0.005986 | $0.006119 | $2,348.31 | $99,158.55 |
| 2018-09-21 | $0.006121 | $0.008051 | $0.004879 | $0.007887 | $4,301.71 | $127,850 |
| 2018-09-22 | $0.007893 | $0.008421 | $0.006682 | $0.006705 | $428.87 | $109,148 |
| 2018-09-23 | $0.006708 | $0.01349 | $0.006677 | $0.009838 | $2,672.65 | $160,230 |
| 2018-09-24 | $0.009841 | $0.01290 | $0.008948 | $0.01074 | $817.93 | $175,028 |
| 2018-09-25 | $0.01073 | $0.01155 | $0.009315 | $0.009647 | $289.28 | $157,258 |
| 2018-09-26 | $0.009631 | $0.009644 | $0.007410 | $0.007694 | $473.50 | $125,478 |
| 2018-09-27 | $0.007704 | $0.01373 | $0.007661 | $0.01309 | $1,963.44 | $213,476 |
| 2018-09-28 | $0.01309 | $0.01407 | $0.006461 | $0.009287 | $3,457.92 | $151,570 |
| 2018-09-29 | $0.009281 | $0.01192 | $0.009155 | $0.009240 | $601.78 | $150,863 |
| 2018-09-30 | $0.009237 | $0.01320 | $0.009184 | $0.01112 | $1,019.01 | $181,637 |