Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01109 | $0.01321 | $0.01027 | $0.01319 | $238.73 | $215,457 |
| 2018-10-02 | $0.01315 | $0.01320 | $0.009979 | $0.009979 | $229.49 | $163,111 |
| 2018-10-03 | $0.009984 | $0.01323 | $0.009749 | $0.01116 | $689.88 | $182,558 |
| 2018-10-04 | $0.01118 | $0.01438 | $0.01028 | $0.01048 | $397.72 | $171,408 |
| 2018-10-05 | $0.01031 | $0.01449 | $0.01030 | $0.01169 | $2,047.71 | $192,006 |
| 2018-10-06 | $0.01172 | $0.01284 | $0.01130 | $0.01174 | $258.41 | $192,806 |
| 2018-10-07 | $0.01178 | $0.01266 | $0.01157 | $0.01174 | $106.09 | $192,867 |
| 2018-10-08 | $0.01179 | $0.01255 | $0.01100 | $0.01120 | $195.27 | $184,097 |
| 2018-10-09 | $0.01124 | $0.01223 | $0.01063 | $0.01068 | $353.79 | $175,768 |
| 2018-10-10 | $0.01064 | $0.01083 | $0.01001 | $0.01029 | $180.15 | $169,356 |
| 2018-10-11 | $0.01025 | $0.01075 | $0.009451 | $0.009506 | $676.03 | $156,587 |
| 2018-10-12 | $0.009494 | $0.01072 | $0.009364 | $0.009918 | $663.92 | $163,428 |
| 2018-10-13 | $0.009919 | $0.01190 | $0.009836 | $0.01053 | $426.40 | $173,607 |
| 2018-10-14 | $0.01053 | $0.01206 | $0.01029 | $0.01052 | $656.29 | $173,496 |
| 2018-10-15 | $0.01053 | $0.01236 | $0.01035 | $0.01063 | $1,393.71 | $175,339 |
| 2018-10-16 | $0.01062 | $0.01295 | $0.01058 | $0.01288 | $336.77 | $212,657 |
| 2018-10-17 | $0.01154 | $0.01604 | $0.01139 | $0.01383 | $2,234.61 | $228,371 |
| 2018-10-18 | $0.01605 | $0.01605 | $0.01098 | $0.01101 | $952.46 | $181,904 |
| 2018-10-19 | $0.01101 | $0.01355 | $0.01093 | $0.01157 | $367.62 | $191,275 |
| 2018-10-20 | $0.01158 | $0.01294 | $0.01112 | $0.01294 | $347.40 | $213,940 |
| 2018-10-21 | $0.01294 | $0.01380 | $0.01150 | $0.01310 | $492.47 | $217,411 |
| 2018-10-22 | $0.01309 | $0.01314 | $0.01225 | $0.01226 | $188.10 | $203,544 |
| 2018-10-23 | $0.01226 | $0.01877 | $0.01200 | $0.01468 | $1,267.83 | $243,882 |
| 2018-10-24 | $0.01462 | $0.01665 | $0.01363 | $0.01438 | $309.70 | $196,447 |
| 2018-10-25 | $0.01439 | $0.01468 | $0.01238 | $0.01450 | $512.86 | $240,985 |
| 2018-10-26 | $0.01448 | $0.01456 | $0.01257 | $0.01306 | $56.56 | $217,215 |
| 2018-10-27 | $0.01301 | $0.01340 | $0.01241 | $0.01249 | $152.71 | $207,712 |
| 2018-10-28 | $0.01256 | $0.01566 | $0.01230 | $0.01459 | $761.30 | $243,126 |
| 2018-10-29 | $0.01451 | $0.01495 | $0.01360 | $0.01364 | $217.62 | $227,570 |
| 2018-10-30 | $0.01364 | $0.01519 | $0.01284 | $0.01360 | $279.94 | $226,933 |
| 2018-10-31 | $0.01364 | $0.01408 | $0.01220 | $0.01264 | $639.57 | $210,956 |