Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.006861 | $0.007260 | $0.004815 | $0.006217 | $1,133.02 | $77,078.57 |
| 2020-06-02 | $0.006225 | $0.007095 | $0.004897 | $0.007045 | $990.60 | $87,356.40 |
| 2020-06-03 | $0.007045 | $0.007248 | $0.005035 | $0.007247 | $975.64 | $89,857.87 |
| 2020-06-04 | $0.007252 | $0.007304 | $0.004217 | $0.004302 | $1,100.99 | $53,340.99 |
| 2020-06-05 | $0.004302 | $0.006458 | $0.004279 | $0.006301 | $1,117.30 | $78,125.80 |
| 2020-06-06 | $0.006301 | $0.006401 | $0.005320 | $0.005686 | $846.82 | $70,496.83 |
| 2020-06-07 | $0.005686 | $0.005735 | $0.004249 | $0.004291 | $10.23 | $53,208.20 |
| 2020-06-08 | $0.004293 | $0.005671 | $0.004232 | $0.005666 | $985.47 | $70,258.38 |
| 2020-06-09 | $0.005662 | $0.005712 | $0.005291 | $0.005630 | $1,034.91 | $69,810.55 |
| 2020-06-10 | $0.005631 | $0.005719 | $0.004269 | $0.005693 | $1,060.37 | $70,585.47 |
| 2020-06-11 | $0.005693 | $0.005748 | $0.005115 | $0.005329 | $1,068.03 | $66,075.99 |
| 2020-06-12 | $0.005327 | $0.005503 | $0.004727 | $0.005460 | $1,118.12 | $67,694.65 |
| 2020-06-13 | $0.005460 | $0.005499 | $0.005229 | $0.005495 | $900.64 | $68,136.42 |
| 2020-06-14 | $0.005494 | $0.005497 | $0.004926 | $0.005384 | $1,053.42 | $66,761.54 |
| 2020-06-15 | $0.005383 | $0.005386 | $0.005072 | $0.005286 | $919.95 | $65,546.98 |
| 2020-06-16 | $0.005286 | $0.005433 | $0.004733 | $0.005388 | $1,005.75 | $66,800.45 |
| 2020-06-17 | $0.005391 | $0.005426 | $0.005110 | $0.005357 | $973.33 | $66,422.24 |
| 2020-06-18 | $0.005354 | $0.005394 | $0.005264 | $0.005337 | $878.80 | $66,176.33 |
| 2020-06-19 | $0.005333 | $0.005336 | $0.005079 | $0.005222 | $912.59 | $64,746.45 |
| 2020-06-20 | $0.005218 | $0.005321 | $0.004966 | $0.005248 | $1,041.86 | $65,072.27 |
| 2020-06-21 | $0.005250 | $0.005321 | $0.005235 | $0.005261 | $933.19 | $65,231.53 |
| 2020-06-22 | $0.005262 | $0.005602 | $0.005262 | $0.005572 | $996.50 | $69,089.92 |
| 2020-06-23 | $0.005573 | $0.005627 | $0.004234 | $0.005610 | $977.80 | $69,561.77 |
| 2020-06-24 | $0.005612 | $0.005711 | $0.004955 | $0.005399 | $990.56 | $66,943.58 |
| 2020-06-25 | $0.005398 | $0.005406 | $0.004693 | $0.005336 | $985.13 | $66,162.50 |
| 2020-06-26 | $0.005335 | $0.005357 | $0.004523 | $0.005258 | $918.82 | $65,193.21 |
| 2020-06-27 | $0.005257 | $0.005322 | $0.004316 | $0.005106 | $875.26 | $63,311.19 |
| 2020-06-28 | $0.005106 | $0.005231 | $0.003404 | $0.005162 | $41.01 | $64,005.57 |
| 2020-06-29 | $0.005158 | $0.005202 | $0.005085 | $0.005163 | $0 | $64,021.36 |
| 2020-06-30 | $0.005163 | $0.005163 | $0.005163 | $0.005163 | $0 | $64,021.36 |