Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008894 | $0.009134 | $0.005837 | $0.008123 | $0 | $88,016.85 |
| 2019-10-02 | $0.008123 | $0.008692 | $0.004941 | $0.008685 | $0 | $94,107.32 |
| 2019-10-03 | $0.008685 | $0.008714 | $0.0009470 | $0.005890 | $0 | $63,822.32 |
| 2019-10-04 | $0.005889 | $0.008226 | $0.004717 | $0.007464 | $0 | $80,882.46 |
| 2019-10-05 | $0.007464 | $0.007755 | $0.003525 | $0.005690 | $0 | $61,653.81 |
| 2019-10-06 | $0.005691 | $0.008023 | $0.003652 | $0.005578 | $0 | $60,448.38 |
| 2019-10-07 | $0.005571 | $0.008433 | $0.004797 | $0.008369 | $0 | $90,688.19 |
| 2019-10-08 | $0.008366 | $0.008467 | $0.004971 | $0.008054 | $0 | $87,273.16 |
| 2019-10-09 | $0.008054 | $0.008716 | $0.003921 | $0.008670 | $0 | $93,948.21 |
| 2019-10-10 | $0.008672 | $0.008704 | $0.005108 | $0.008583 | $0 | $93,004.45 |
| 2019-10-11 | $0.008589 | $0.008720 | $0.003935 | $0.005087 | $0 | $55,118.80 |
| 2019-10-12 | $0.005085 | $0.008347 | $0.003557 | $0.008306 | $0 | $89,999.93 |
| 2019-10-13 | $0.008302 | $0.008347 | $0.003547 | $0.008092 | $0 | $87,684.98 |
| 2019-10-14 | $0.008092 | $0.008210 | $0.005811 | $0.007019 | $0 | $75,953.88 |
| 2019-10-15 | $0.007023 | $0.008177 | $0.006873 | $0.008033 | $0 | $86,927.89 |
| 2019-10-16 | $0.008033 | $0.008047 | $0.004395 | $0.007861 | $0 | $85,067.47 |
| 2019-10-17 | $0.007863 | $0.007958 | $0.007103 | $0.007879 | $0 | $85,260.20 |
| 2019-10-18 | $0.007878 | $0.007913 | $0.004679 | $0.005612 | $0 | $60,725.38 |
| 2019-10-19 | $0.005611 | $0.007774 | $0.005589 | $0.007637 | $0 | $82,639.21 |
| 2019-10-20 | $0.007637 | $0.008074 | $0.005598 | $0.007978 | $0 | $87,319.29 |
| 2019-10-21 | $0.007980 | $0.008050 | $0.007567 | $0.007988 | $0 | $87,424.05 |
| 2019-10-22 | $0.007990 | $0.008045 | $0.006826 | $0.007860 | $0 | $86,022.74 |
| 2019-10-23 | $0.007860 | $0.007888 | $0.005083 | $0.007323 | $0 | $80,140.43 |
| 2019-10-24 | $0.007328 | $0.007546 | $0.004753 | $0.006573 | $0 | $71,990.81 |
| 2019-10-25 | $0.006573 | $0.008460 | $0.004940 | $0.008455 | $0 | $92,596.97 |
| 2019-10-26 | $0.008451 | $0.009821 | $0.007699 | $0.009117 | $0 | $99,849.20 |
| 2019-10-27 | $0.009117 | $0.009662 | $0.007586 | $0.009170 | $0 | $100,555 |
| 2019-10-28 | $0.009166 | $0.009488 | $0.007048 | $0.009254 | $0 | $101,477 |
| 2019-10-29 | $0.009254 | $0.009523 | $0.008497 | $0.009262 | $0 | $101,571 |
| 2019-10-30 | $0.009265 | $0.009265 | $0.006608 | $0.007365 | $0 | $80,761.77 |
| 2019-10-31 | $0.007364 | $0.009610 | $0.005635 | $0.009071 | $0 | $99,471.68 |