Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.007318 | $0.007319 | $0.005158 | $0.007260 | $620.51 | $50,850.63 |
| 2019-12-02 | $0.007259 | $0.007304 | $0.007084 | $0.007157 | $610.46 | $50,128.00 |
| 2019-12-03 | $0.007157 | $0.007218 | $0.006571 | $0.007103 | $827.86 | $86,229.59 |
| 2019-12-04 | $0.007103 | $0.007103 | $0.006617 | $0.006896 | $618.33 | $83,713.88 |
| 2019-12-05 | $0.006896 | $0.007195 | $0.006836 | $0.007167 | $995.68 | $87,002.79 |
| 2019-12-06 | $0.007173 | $0.007277 | $0.007097 | $0.007259 | $704.71 | $88,123.02 |
| 2019-12-07 | $0.007260 | $0.007289 | $0.006976 | $0.006994 | $701.38 | $84,902.63 |
| 2019-12-08 | $0.006994 | $0.007164 | $0.006972 | $0.007115 | $673.94 | $86,381.06 |
| 2019-12-09 | $0.007115 | $0.007244 | $0.006127 | $0.007119 | $668.89 | $86,425.81 |
| 2019-12-10 | $0.007117 | $0.007133 | $0.006960 | $0.007024 | $642.40 | $85,623.97 |
| 2019-12-11 | $0.007021 | $0.007044 | $0.005975 | $0.006002 | $15,309.01 | $73,161.99 |
| 2019-12-12 | $0.006003 | $0.006071 | $0.005911 | $0.006025 | $0 | $73,448.78 |
| 2019-12-13 | $0.006025 | $0.007260 | $0.006025 | $0.007249 | $525.24 | $88,362.78 |
| 2019-12-14 | $0.007249 | $0.007278 | $0.007149 | $0.007178 | $0 | $87,495.16 |
| 2019-12-15 | $0.007178 | $0.007198 | $0.006973 | $0.007157 | $635.16 | $87,247.86 |
| 2019-12-16 | $0.007157 | $0.007163 | $0.006625 | $0.006681 | $508.44 | $81,434.40 |
| 2019-12-17 | $0.006681 | $0.006701 | $0.006069 | $0.006131 | $492.74 | $74,739.62 |
| 2019-12-18 | $0.006131 | $0.006745 | $0.005201 | $0.006729 | $632.91 | $82,028.11 |
| 2019-12-19 | $0.006729 | $0.006780 | $0.006363 | $0.006597 | $613.19 | $80,420.28 |
| 2019-12-20 | $0.006597 | $0.006620 | $0.005246 | $0.006584 | $646.57 | $80,254.61 |
| 2019-12-21 | $0.006584 | $0.006588 | $0.006510 | $0.006533 | $1,242.01 | $79,640.03 |
| 2019-12-22 | $0.006535 | $0.006924 | $0.006525 | $0.006884 | $718.47 | $83,910.44 |
| 2019-12-23 | $0.006881 | $0.007005 | $0.005966 | $0.006689 | $1,128.78 | $81,532.55 |
| 2019-12-24 | $0.006688 | $0.006732 | $0.005200 | $0.006711 | $1,066.45 | $81,802.84 |
| 2019-12-25 | $0.006711 | $0.006711 | $0.005150 | $0.006580 | $1,194.23 | $80,204.51 |
| 2019-12-26 | $0.006581 | $0.006806 | $0.006425 | $0.006570 | $1,010.96 | $80,084.23 |
| 2019-12-27 | $0.006570 | $0.006660 | $0.006271 | $0.006613 | $1,209.91 | $80,611.87 |
| 2019-12-28 | $0.006613 | $0.006773 | $0.006597 | $0.006674 | $641.85 | $81,349.86 |
| 2019-12-29 | $0.006672 | $0.007114 | $0.005308 | $0.007003 | $1,175.65 | $85,369.91 |
| 2019-12-30 | $0.007006 | $0.007110 | $0.005956 | $0.006365 | $840.40 | $77,594.17 |
| 2019-12-31 | $0.006363 | $0.006954 | $0.006324 | $0.006610 | $906.28 | $80,580.95 |