Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01182 | $0.01218 | $0.01151 | $0.01176 | $724.15 | $145,495 |
| 2020-03-02 | $0.01177 | $0.01251 | $0.01063 | $0.01239 | $834.22 | $153,304 |
| 2020-03-03 | $0.01239 | $0.01252 | $0.01197 | $0.01212 | $758.24 | $149,945 |
| 2020-03-04 | $0.01213 | $0.01231 | $0.01128 | $0.01217 | $709.98 | $150,570 |
| 2020-03-05 | $0.01218 | $0.01271 | $0.01218 | $0.01250 | $656.18 | $154,564 |
| 2020-03-06 | $0.01250 | $0.01334 | $0.01247 | $0.01332 | $874.71 | $164,790 |
| 2020-03-07 | $0.01335 | $0.01368 | $0.01301 | $0.01302 | $476.94 | $161,097 |
| 2020-03-08 | $0.01302 | $0.01302 | $0.01107 | $0.01107 | $675.17 | $136,909 |
| 2020-03-09 | $0.01107 | $0.01141 | $0.01059 | $0.01111 | $566.56 | $137,464 |
| 2020-03-10 | $0.01113 | $0.01133 | $0.009964 | $0.01109 | $524.13 | $137,211 |
| 2020-03-11 | $0.01109 | $0.01121 | $0.01024 | $0.01081 | $626.74 | $133,739 |
| 2020-03-12 | $0.01081 | $0.01083 | $0.005617 | $0.005661 | $260.96 | $70,019.60 |
| 2020-03-13 | $0.005674 | $0.007112 | $0.004807 | $0.006927 | $501.19 | $85,683.03 |
| 2020-03-14 | $0.006928 | $0.006994 | $0.005918 | $0.006474 | $355.95 | $80,079.56 |
| 2020-03-15 | $0.006474 | $0.006877 | $0.006358 | $0.006506 | $446.82 | $80,478.94 |
| 2020-03-16 | $0.006511 | $0.006511 | $0.005480 | $0.005791 | $418.73 | $71,633.72 |
| 2020-03-17 | $0.005795 | $0.006235 | $0.005786 | $0.005967 | $334.54 | $73,816.62 |
| 2020-03-18 | $0.005976 | $0.006026 | $0.004837 | $0.005915 | $392.87 | $73,161.48 |
| 2020-03-19 | $0.005915 | $0.007377 | $0.005652 | $0.007175 | $319.70 | $88,751.97 |
| 2020-03-20 | $0.007171 | $0.007919 | $0.006653 | $0.007200 | $551.25 | $89,064.90 |
| 2020-03-21 | $0.007200 | $0.007412 | $0.006900 | $0.007232 | $418.89 | $89,454.01 |
| 2020-03-22 | $0.007239 | $0.007396 | $0.005787 | $0.006749 | $318.09 | $83,490.22 |
| 2020-03-23 | $0.006749 | $0.007417 | $0.006674 | $0.007417 | $400.26 | $91,744.90 |
| 2020-03-24 | $0.007422 | $0.007810 | $0.007326 | $0.007666 | $460.76 | $94,821.79 |
| 2020-03-25 | $0.007675 | $0.007809 | $0.007436 | $0.007536 | $367.85 | $93,220.63 |
| 2020-03-26 | $0.007536 | $0.007701 | $0.007469 | $0.007681 | $309.28 | $95,013.75 |
| 2020-03-27 | $0.007680 | $0.007765 | $0.006784 | $0.007472 | $324.34 | $92,432.80 |
| 2020-03-28 | $0.007466 | $0.007469 | $0.006434 | $0.007306 | $127.27 | $90,368.06 |
| 2020-03-29 | $0.007303 | $0.007312 | $0.006567 | $0.007000 | $428.46 | $86,590.32 |
| 2020-03-30 | $0.006996 | $0.007499 | $0.006800 | $0.007452 | $404.30 | $92,184.10 |
| 2020-03-31 | $0.007437 | $0.007518 | $0.007375 | $0.007482 | $375.07 | $92,550.48 |