Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.009097 | $0.009331 | $0.008217 | $0.009328 | $1,097.64 | $114,122 |
| 2020-02-02 | $0.009322 | $0.009783 | $0.008568 | $0.009568 | $1,349.11 | $117,063 |
| 2020-02-03 | $0.009568 | $0.009819 | $0.009545 | $0.009631 | $1,358.03 | $117,838 |
| 2020-02-04 | $0.009636 | $0.009699 | $0.008230 | $0.009607 | $1,057.89 | $117,540 |
| 2020-02-05 | $0.009607 | $0.01053 | $0.008890 | $0.01040 | $860.77 | $127,200 |
| 2020-02-06 | $0.01040 | $0.01092 | $0.01028 | $0.01082 | $1,127.42 | $132,352 |
| 2020-02-07 | $0.01082 | $0.01136 | $0.01082 | $0.01136 | $1,588.58 | $140,550 |
| 2020-02-08 | $0.01135 | $0.01165 | $0.01099 | $0.01149 | $977.74 | $142,181 |
| 2020-02-09 | $0.01149 | $0.01184 | $0.01148 | $0.01183 | $1,580.21 | $146,324 |
| 2020-02-10 | $0.01183 | $0.01186 | $0.01131 | $0.01174 | $1,221.82 | $145,160 |
| 2020-02-11 | $0.01173 | $0.01253 | $0.01148 | $0.01250 | $877.58 | $154,629 |
| 2020-02-12 | $0.01250 | $0.01455 | $0.01250 | $0.01417 | $1,335.26 | $175,321 |
| 2020-02-13 | $0.01417 | $0.01461 | $0.01381 | $0.01433 | $1,344.91 | $177,272 |
| 2020-02-14 | $0.01434 | $0.01545 | $0.01240 | $0.01251 | $1,787.83 | $154,738 |
| 2020-02-15 | $0.01251 | $0.01549 | $0.01247 | $0.01448 | $896.61 | $179,142 |
| 2020-02-16 | $0.01450 | $0.01494 | $0.01251 | $0.01433 | $979.46 | $177,236 |
| 2020-02-17 | $0.01429 | $0.01508 | $0.01344 | $0.01505 | $1,280.10 | $186,169 |
| 2020-02-18 | $0.01506 | $0.01614 | $0.01477 | $0.01606 | $769.53 | $198,701 |
| 2020-02-19 | $0.01608 | $0.01629 | $0.01192 | $0.01497 | $843.39 | $185,176 |
| 2020-02-20 | $0.01493 | $0.01516 | $0.01451 | $0.01491 | $787.69 | $184,485 |
| 2020-02-21 | $0.01490 | $0.01549 | $0.01205 | $0.01538 | $836.55 | $190,308 |
| 2020-02-22 | $0.01540 | $0.01544 | $0.01294 | $0.01522 | $682.37 | $188,218 |
| 2020-02-23 | $0.01522 | $0.01601 | $0.01520 | $0.01601 | $787.64 | $198,077 |
| 2020-02-24 | $0.01601 | $0.01612 | $0.01246 | $0.01558 | $942.51 | $192,770 |
| 2020-02-25 | $0.01559 | $0.01559 | $0.01456 | $0.01464 | $862.62 | $181,102 |
| 2020-02-26 | $0.01462 | $0.01473 | $0.01095 | $0.01275 | $565.34 | $157,758 |
| 2020-02-27 | $0.01275 | $0.01294 | $0.01121 | $0.01223 | $802.41 | $151,280 |
| 2020-02-28 | $0.01224 | $0.01263 | $0.01035 | $0.01212 | $733.43 | $149,923 |
| 2020-02-29 | $0.01213 | $0.01243 | $0.01029 | $0.01182 | $724.27 | $146,244 |