Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.007482 | $0.007606 | $0.007265 | $0.007606 | $323.76 | $94,085.63 |
| 2020-04-02 | $0.007613 | $0.008258 | $0.007613 | $0.007982 | $300.24 | $98,735.66 |
| 2020-04-03 | $0.007995 | $0.008258 | $0.006138 | $0.006180 | $374.53 | $76,447.91 |
| 2020-04-04 | $0.006187 | $0.007770 | $0.006094 | $0.007768 | $384.10 | $96,089.48 |
| 2020-04-05 | $0.007761 | $0.007809 | $0.005901 | $0.007677 | $419.18 | $94,960.78 |
| 2020-04-06 | $0.007671 | $0.009047 | $0.007671 | $0.009047 | $389.59 | $111,907 |
| 2020-04-07 | $0.009041 | $0.009364 | $0.008962 | $0.009138 | $0 | $113,030 |
| 2020-04-08 | $0.009138 | $0.009176 | $0.008166 | $0.009115 | $499.89 | $112,747 |
| 2020-04-09 | $0.009124 | $0.009130 | $0.008870 | $0.009015 | $357.83 | $111,519 |
| 2020-04-10 | $0.009014 | $0.009022 | $0.006286 | $0.006416 | $383.73 | $79,363.52 |
| 2020-04-11 | $0.006416 | $0.008412 | $0.006398 | $0.008346 | $412.38 | $103,236 |
| 2020-04-12 | $0.008350 | $0.008682 | $0.007435 | $0.008480 | $306.86 | $104,895 |
| 2020-04-13 | $0.008503 | $0.008503 | $0.008001 | $0.008238 | $342.07 | $101,905 |
| 2020-04-14 | $0.008238 | $0.008488 | $0.007840 | $0.008305 | $1,506.23 | $102,737 |
| 2020-04-15 | $0.008308 | $0.008472 | $0.007244 | $0.008053 | $1,287.41 | $99,612.99 |
| 2020-04-16 | $0.008046 | $0.009040 | $0.007279 | $0.008986 | $1,455.32 | $111,292 |
| 2020-04-17 | $0.008987 | $0.009099 | $0.008011 | $0.008957 | $1,443.40 | $110,935 |
| 2020-04-18 | $0.008957 | $0.009755 | $0.008454 | $0.009702 | $793.02 | $120,156 |
| 2020-04-19 | $0.009703 | $0.009762 | $0.009018 | $0.009345 | $1,487.53 | $115,737 |
| 2020-04-20 | $0.009353 | $0.009585 | $0.007953 | $0.008868 | $1,411.22 | $109,828 |
| 2020-04-21 | $0.008872 | $0.009021 | $0.008783 | $0.008892 | $1,415.03 | $110,125 |
| 2020-04-22 | $0.008893 | $0.009462 | $0.008212 | $0.009403 | $1,309.42 | $116,457 |
| 2020-04-23 | $0.009404 | $0.009714 | $0.006375 | $0.009503 | $1,309.77 | $117,695 |
| 2020-04-24 | $0.009510 | $0.009771 | $0.008296 | $0.009711 | $1,463.78 | $120,275 |
| 2020-04-25 | $0.009708 | $0.01011 | $0.009668 | $0.01005 | $1,234.45 | $124,427 |
| 2020-04-26 | $0.01004 | $0.01016 | $0.009958 | $0.01007 | $826.72 | $124,677 |
| 2020-04-27 | $0.01006 | $0.01018 | $0.009809 | $0.01003 | $1,211.65 | $124,171 |
| 2020-04-28 | $0.01003 | $0.01010 | $0.006919 | $0.01008 | $1,210.95 | $124,858 |
| 2020-04-29 | $0.01008 | $0.01062 | $0.007521 | $0.009134 | $881.99 | $113,118 |
| 2020-04-30 | $0.009137 | $0.009581 | $0.007887 | $0.008865 | $1,113.80 | $109,786 |