Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004728 | $0.004863 | $0.004707 | $0.004856 | $8.79 | $84,132.70 |
| 2019-01-02 | $0.004868 | $0.005138 | $0.004770 | $0.005112 | $19.28 | $88,614.75 |
| 2019-01-03 | $0.005117 | $0.005123 | $0.004776 | $0.004794 | $2.55 | $83,123.50 |
| 2019-01-04 | $0.004798 | $0.005198 | $0.004722 | $0.004815 | $55.18 | $83,512.88 |
| 2019-01-05 | $0.004809 | $0.005077 | $0.004533 | $0.004680 | $196.46 | $81,189.88 |
| 2019-01-06 | $0.004680 | $0.004794 | $0.004472 | $0.004771 | $120.55 | $82,884.25 |
| 2019-01-07 | $0.004772 | $0.004891 | $0.004511 | $0.004544 | $36.57 | $78,970.97 |
| 2019-01-08 | $0.004551 | $0.005080 | $0.004085 | $0.004712 | $440.92 | $81,903.65 |
| 2019-01-09 | $0.004720 | $0.004722 | $0.003721 | $0.004234 | $253.74 | $73,622.77 |
| 2019-01-10 | $0.004237 | $0.004266 | $0.003692 | $0.004110 | $74.14 | $71,726.70 |
| 2019-01-11 | $0.004109 | $0.004628 | $0.003560 | $0.003790 | $77.06 | $66,215.19 |
| 2019-01-12 | $0.003787 | $0.004738 | $0.003750 | $0.003876 | $74.57 | $67,741.75 |
| 2019-01-13 | $0.003872 | $0.004809 | $0.003689 | $0.003865 | $94.50 | $67,573.68 |
| 2019-01-14 | $0.003866 | $0.004063 | $0.003859 | $0.004032 | $56.76 | $70,527.71 |
| 2019-01-15 | $0.004030 | $0.004049 | $0.004024 | $0.004024 | $0 | $70,403.89 |
| 2019-01-16 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,429.68 |
| 2019-01-17 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,442.30 |
| 2019-01-18 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,458.37 |
| 2019-01-19 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,471.37 |
| 2019-01-20 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,619.17 |
| 2019-01-21 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,647.15 |
| 2019-01-22 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,669.67 |
| 2019-01-23 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,719.64 |
| 2019-01-24 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,740.78 |
| 2019-01-25 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,766.79 |
| 2019-01-26 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,789.01 |
| 2019-01-27 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,817.87 |
| 2019-01-28 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,912.67 |
| 2019-01-29 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $70,996.78 |
| 2019-01-30 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $71,045.10 |
| 2019-01-31 | $0.004024 | $0.004024 | $0.004024 | $0.004024 | $0 | $71,084.58 |