Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006612 | $0.006751 | $0.005301 | $0.006671 | $947.19 | $81,319.12 |
| 2020-01-02 | $0.006672 | $0.006672 | $0.005196 | $0.005990 | $994.28 | $73,012.60 |
| 2020-01-03 | $0.005989 | $0.006862 | $0.003996 | $0.006843 | $535.45 | $83,419.95 |
| 2020-01-04 | $0.006842 | $0.006874 | $0.006085 | $0.006547 | $1,341.01 | $79,802.09 |
| 2020-01-05 | $0.006545 | $0.006729 | $0.004142 | $0.006577 | $1,280.15 | $80,174.81 |
| 2020-01-06 | $0.006579 | $0.006755 | $0.004096 | $0.004618 | $950.19 | $56,495.90 |
| 2020-01-07 | $0.004618 | $0.006813 | $0.004355 | $0.006745 | $1,011.18 | $82,527.19 |
| 2020-01-08 | $0.006745 | $0.006897 | $0.006147 | $0.006289 | $1,132.81 | $76,943.55 |
| 2020-01-09 | $0.006282 | $0.006289 | $0.004089 | $0.006147 | $978.52 | $75,211.32 |
| 2020-01-10 | $0.006149 | $0.006347 | $0.005998 | $0.006335 | $881.98 | $77,510.19 |
| 2020-01-11 | $0.006335 | $0.006429 | $0.004415 | $0.006279 | $1,145.16 | $76,827.33 |
| 2020-01-12 | $0.006273 | $0.006398 | $0.006263 | $0.006386 | $932.46 | $78,128.48 |
| 2020-01-13 | $0.006403 | $0.006429 | $0.006150 | $0.006207 | $1,072.73 | $75,947.03 |
| 2020-01-14 | $0.006202 | $0.007188 | $0.004805 | $0.007105 | $1,130.20 | $86,933.78 |
| 2020-01-15 | $0.007115 | $0.007306 | $0.005738 | $0.007061 | $1,055.25 | $86,386.32 |
| 2020-01-16 | $0.007064 | $0.007099 | $0.006297 | $0.006985 | $1,556.22 | $85,458.69 |
| 2020-01-17 | $0.006987 | $0.007322 | $0.006315 | $0.006845 | $1,170.00 | $83,748.08 |
| 2020-01-18 | $0.006832 | $0.007052 | $0.006089 | $0.006838 | $1,107.47 | $83,666.86 |
| 2020-01-19 | $0.006838 | $0.006912 | $0.005084 | $0.006009 | $1,219.78 | $73,514.03 |
| 2020-01-20 | $0.006009 | $0.007135 | $0.005841 | $0.006686 | $1,170.20 | $81,796.95 |
| 2020-01-21 | $0.006687 | $0.006796 | $0.006573 | $0.006786 | $982.23 | $83,031.32 |
| 2020-01-22 | $0.006785 | $0.007161 | $0.006505 | $0.007153 | $889.81 | $87,519.35 |
| 2020-01-23 | $0.007153 | $0.007166 | $0.005097 | $0.007137 | $991.17 | $87,325.28 |
| 2020-01-24 | $0.007137 | $0.007218 | $0.006866 | $0.007158 | $1,141.35 | $87,575.56 |
| 2020-01-25 | $0.007163 | $0.007182 | $0.004956 | $0.007099 | $1,087.70 | $86,852.73 |
| 2020-01-26 | $0.007098 | $0.007487 | $0.006655 | $0.007481 | $1,109.39 | $91,534.49 |
| 2020-01-27 | $0.007483 | $0.007692 | $0.007426 | $0.007603 | $1,292.82 | $93,022.98 |
| 2020-01-28 | $0.007607 | $0.008818 | $0.007601 | $0.008818 | $1,312.94 | $107,890 |
| 2020-01-29 | $0.008818 | $0.008965 | $0.008774 | $0.008844 | $1,143.71 | $108,208 |
| 2020-01-30 | $0.008839 | $0.009405 | $0.008706 | $0.009334 | $1,043.46 | $114,194 |
| 2020-01-31 | $0.009330 | $0.009360 | $0.008637 | $0.009098 | $1,247.11 | $111,315 |