Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.008865 | $0.009298 | $0.008768 | $0.009140 | $1,343.89 | $113,201 |
| 2020-05-02 | $0.009147 | $0.009391 | $0.009090 | $0.009369 | $1,197.30 | $116,032 |
| 2020-05-03 | $0.009367 | $0.009536 | $0.007474 | $0.009176 | $1,146.23 | $113,643 |
| 2020-05-04 | $0.009174 | $0.009212 | $0.008041 | $0.009058 | $843.05 | $112,185 |
| 2020-05-05 | $0.009053 | $0.009504 | $0.008006 | $0.008781 | $835.17 | $108,757 |
| 2020-05-06 | $0.008787 | $0.009195 | $0.006574 | $0.008878 | $1,098.90 | $109,951 |
| 2020-05-07 | $0.008878 | $0.009214 | $0.008625 | $0.009129 | $1,256.90 | $113,057 |
| 2020-05-08 | $0.009129 | $0.009380 | $0.008979 | $0.009258 | $1,389.62 | $114,661 |
| 2020-05-09 | $0.009254 | $0.01016 | $0.008512 | $0.01006 | $1,228.23 | $124,574 |
| 2020-05-10 | $0.01006 | $0.01006 | $0.007040 | $0.008975 | $953.01 | $111,149 |
| 2020-05-11 | $0.008967 | $0.009098 | $0.005954 | $0.008733 | $946.08 | $108,155 |
| 2020-05-12 | $0.008738 | $0.009082 | $0.008727 | $0.009000 | $390.57 | $111,462 |
| 2020-05-13 | $0.009001 | $0.009449 | $0.008959 | $0.009402 | $904.42 | $116,438 |
| 2020-05-14 | $0.009402 | $0.009631 | $0.004199 | $0.006496 | $936.87 | $80,455.84 |
| 2020-05-15 | $0.006493 | $0.006514 | $0.003984 | $0.006256 | $788.38 | $77,484.65 |
| 2020-05-16 | $0.006256 | $0.006485 | $0.006221 | $0.006417 | $899.09 | $79,475.91 |
| 2020-05-17 | $0.006416 | $0.006688 | $0.005540 | $0.006625 | $905.97 | $82,051.14 |
| 2020-05-18 | $0.006625 | $0.006905 | $0.006624 | $0.006864 | $1,260.28 | $85,004.61 |
| 2020-05-19 | $0.006868 | $0.007046 | $0.006725 | $0.007042 | $831.27 | $87,212.82 |
| 2020-05-20 | $0.007045 | $0.007085 | $0.003953 | $0.006093 | $1,068.86 | $75,459.35 |
| 2020-05-21 | $0.006094 | $0.007158 | $0.005590 | $0.006395 | $1,009.87 | $79,206.11 |
| 2020-05-22 | $0.006396 | $0.006670 | $0.005795 | $0.006626 | $862.53 | $82,061.85 |
| 2020-05-23 | $0.006627 | $0.006725 | $0.003824 | $0.005946 | $1,055.79 | $73,634.36 |
| 2020-05-24 | $0.005946 | $0.006000 | $0.003795 | $0.005768 | $812.40 | $71,430.57 |
| 2020-05-25 | $0.005764 | $0.005879 | $0.004498 | $0.005849 | $852.72 | $72,441.63 |
| 2020-05-26 | $0.005850 | $0.005862 | $0.005071 | $0.005673 | $844.06 | $70,261.86 |
| 2020-05-27 | $0.005673 | $0.005855 | $0.003607 | $0.003761 | $30.76 | $46,636.43 |
| 2020-05-28 | $0.003762 | $0.005111 | $0.003712 | $0.005099 | $889.94 | $63,223.46 |
| 2020-05-29 | $0.005102 | $0.01062 | $0.003911 | $0.01058 | $592.59 | $131,218 |
| 2020-05-30 | $0.01058 | $0.01129 | $0.004688 | $0.006544 | $1,216.76 | $81,133.95 |
| 2020-05-31 | $0.006544 | $0.007023 | $0.005150 | $0.006860 | $923.16 | $85,052.54 |