Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.009060 | $0.009270 | $0.005814 | $0.009253 | $0 | $101,462 |
| 2019-11-02 | $0.009253 | $0.009308 | $0.005884 | $0.009231 | $0 | $101,226 |
| 2019-11-03 | $0.009236 | $0.009286 | $0.005597 | $0.008587 | $0 | $94,159.34 |
| 2019-11-04 | $0.008577 | $0.009253 | $0.008250 | $0.008572 | $0 | $93,998.96 |
| 2019-11-05 | $0.008572 | $0.009335 | $0.008081 | $0.009235 | $0 | $101,266 |
| 2019-11-06 | $0.009235 | $0.009312 | $0.006793 | $0.009257 | $0 | $101,513 |
| 2019-11-07 | $0.009254 | $0.009273 | $0.006240 | $0.008631 | $0 | $94,643.51 |
| 2019-11-08 | $0.008627 | $0.008775 | $0.006012 | $0.008266 | $0 | $90,639.71 |
| 2019-11-09 | $0.008261 | $0.008422 | $0.005246 | $0.005318 | $0 | $58,315.82 |
| 2019-11-10 | $0.005315 | $0.008702 | $0.004720 | $0.007823 | $0 | $85,784.15 |
| 2019-11-11 | $0.007823 | $0.007982 | $0.007640 | $0.007897 | $0 | $86,600.25 |
| 2019-11-12 | $0.007901 | $0.008120 | $0.007504 | $0.007625 | $0 | $83,558.20 |
| 2019-11-13 | $0.007622 | $0.007677 | $0.007531 | $0.007560 | $0 | $82,848.80 |
| 2019-11-14 | $0.007571 | $0.007575 | $0.005075 | $0.007399 | $0 | $81,478.57 |
| 2019-11-15 | $0.007399 | $0.007422 | $0.005758 | $0.007021 | $0 | $77,534.71 |
| 2019-11-16 | $0.007019 | $0.007024 | $0.004183 | $0.005752 | $0 | $64,386.65 |
| 2019-11-17 | $0.005752 | $0.005848 | $0.005743 | $0.005774 | $0 | $64,627.06 |
| 2019-11-18 | $0.005771 | $0.005781 | $0.0005134 | $0.0005191 | $0 | $4,981.36 |
| 2019-11-19 | $0.0005190 | $0.005828 | $0.0005190 | $0.005786 | $0 | $50,879.66 |
| 2019-11-20 | $0.005786 | $0.005800 | $0.004837 | $0.005175 | $0 | $41,359.64 |
| 2019-11-21 | $0.005176 | $0.005750 | $0.002576 | $0.003926 | $0 | $27,895.19 |
| 2019-11-22 | $0.003926 | $0.005261 | $0.003580 | $0.005234 | $0 | $36,788.08 |
| 2019-11-23 | $0.005238 | $0.006148 | $0.005083 | $0.006037 | $0 | $42,286.59 |
| 2019-11-24 | $0.006036 | $0.006183 | $0.005688 | $0.005688 | $0 | $39,842.04 |
| 2019-11-25 | $0.005679 | $0.005904 | $0.001436 | $0.001440 | $0 | $10,083.90 |
| 2019-11-26 | $0.001440 | $0.001478 | $0.001428 | $0.001468 | $0 | $10,281.13 |
| 2019-11-29 | $0.001468 | $0.007452 | $0.001468 | $0.007372 | $636.28 | $51,632.54 |
| 2019-11-30 | $0.007372 | $0.007449 | $0.006209 | $0.007325 | $1,244.67 | $51,308.85 |