Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01264 | $0.01392 | $0.01221 | $0.01246 | $335.49 | $208,096 |
| 2018-11-02 | $0.01246 | $0.01377 | $0.01233 | $0.01269 | $82.85 | $211,957 |
| 2018-11-03 | $0.01269 | $0.01365 | $0.01256 | $0.01256 | $152.83 | $209,911 |
| 2018-11-04 | $0.01256 | $0.01325 | $0.01089 | $0.01203 | $1,627.70 | $201,178 |
| 2018-11-05 | $0.01203 | $0.01291 | $0.01120 | $0.01168 | $1,245.01 | $195,314 |
| 2018-11-06 | $0.01173 | $0.01430 | $0.01167 | $0.01212 | $898.92 | $213,024 |
| 2018-11-07 | $0.01212 | $0.01281 | $0.01199 | $0.01268 | $281.52 | $212,188 |
| 2018-11-08 | $0.01267 | $0.02291 | $0.01124 | $0.01853 | $7,676.48 | $310,179 |
| 2018-11-09 | $0.01853 | $0.01947 | $0.01596 | $0.01596 | $490.57 | $267,279 |
| 2018-11-10 | $0.01596 | $0.01920 | $0.01428 | $0.01670 | $1,064.14 | $279,858 |
| 2018-11-11 | $0.01651 | $0.02172 | $0.01501 | $0.01566 | $1,213.42 | $262,489 |
| 2018-11-12 | $0.01576 | $0.01579 | $0.01461 | $0.01471 | $249.85 | $246,688 |
| 2018-11-13 | $0.01465 | $0.01552 | $0.01393 | $0.01401 | $477.05 | $234,911 |
| 2018-11-14 | $0.01396 | $0.01402 | $0.01177 | $0.01220 | $422.32 | $204,690 |
| 2018-11-15 | $0.01226 | $0.01231 | $0.01051 | $0.01184 | $924.84 | $198,823 |
| 2018-11-16 | $0.01184 | $0.01186 | $0.01081 | $0.01096 | $48.49 | $184,074 |
| 2018-11-17 | $0.01099 | $0.01150 | $0.01085 | $0.01098 | $201.09 | $184,363 |
| 2018-11-18 | $0.01101 | $0.01299 | $0.01099 | $0.01281 | $14.23 | $216,139 |
| 2018-11-19 | $0.01281 | $0.01281 | $0.008867 | $0.008961 | $184.24 | $151,267 |
| 2018-11-20 | $0.008909 | $0.009922 | $0.008016 | $0.008303 | $38.67 | $140,212 |
| 2018-11-21 | $0.008309 | $0.009882 | $0.008104 | $0.009036 | $236.72 | $152,640 |
| 2018-11-22 | $0.009003 | $0.009035 | $0.008106 | $0.008106 | $295.72 | $136,980 |
| 2018-11-23 | $0.008065 | $0.008554 | $0.007788 | $0.008064 | $458.23 | $136,328 |
| 2018-11-24 | $0.008059 | $0.008308 | $0.006980 | $0.007191 | $50.05 | $121,593 |
| 2018-11-25 | $0.007193 | $0.007688 | $0.006860 | $0.007450 | $176.35 | $126,028 |
| 2018-11-26 | $0.007448 | $0.007944 | $0.006727 | $0.006974 | $51.44 | $118,008 |
| 2018-11-27 | $0.006969 | $0.007418 | $0.006496 | $0.006799 | $112.84 | $115,085 |
| 2018-11-28 | $0.006729 | $0.007680 | $0.006700 | $0.007439 | $177.62 | $125,967 |
| 2018-11-29 | $0.007470 | $0.007724 | $0.006672 | $0.006845 | $10.27 | $115,953 |
| 2018-11-30 | $0.006861 | $0.008029 | $0.006738 | $0.007383 | $53.69 | $125,099 |