Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.005163 | $0.005163 | $0.003429 | $0.003466 | $2.27 | $42,976.92 |
| 2020-07-02 | $0.003467 | $0.003486 | $0.003292 | $0.003352 | $5.58 | $41,556.16 |
| 2020-07-03 | $0.003351 | $0.003353 | $0.003306 | $0.003306 | $0 | $40,993.27 |
| 2020-07-04 | $0.003306 | $0.003342 | $0.003274 | $0.003329 | $2.46 | $41,270.29 |
| 2020-07-05 | $0.003326 | $0.004330 | $0.003263 | $0.004327 | $43.43 | $53,646.22 |
| 2020-07-06 | $0.004327 | $0.004404 | $0.002869 | $0.004359 | $513.70 | $54,043.57 |
| 2020-07-07 | $0.004338 | $0.004441 | $0.002868 | $0.004423 | $717.27 | $54,842.36 |
| 2020-07-08 | $0.004423 | $0.004593 | $0.004409 | $0.004563 | $739.98 | $56,578.72 |
| 2020-07-09 | $0.004565 | $0.004574 | $0.004438 | $0.004496 | $729.04 | $55,742.50 |
| 2020-07-10 | $0.004495 | $0.004495 | $0.002659 | $0.004337 | $215.70 | $53,779.50 |
| 2020-07-11 | $0.004338 | $0.004344 | $0.004268 | $0.004285 | $403.06 | $53,125.07 |
| 2020-07-12 | $0.004284 | $0.004353 | $0.004254 | $0.004327 | $0.2379 | $53,647.15 |
| 2020-07-13 | $0.004327 | $0.004336 | $0.002399 | $0.002413 | $4.20 | $29,922.03 |
| 2020-07-14 | $0.002413 | $0.004299 | $0.002395 | $0.002403 | $364.11 | $37,001.07 |
| 2020-07-15 | $0.002402 | $0.002413 | $0.002372 | $0.002374 | $0 | $36,564.79 |
| 2020-07-16 | $0.002374 | $0.002374 | $0.002374 | $0.002374 | $0 | $36,564.79 |
| 2020-07-17 | $0.002374 | $0.002374 | $0.002208 | $0.002211 | $0.1106 | $34,052.91 |
| 2020-07-18 | $0.002212 | $0.002239 | $0.001874 | $0.001884 | $1.89 | $29,015.07 |
| 2020-07-19 | $0.001884 | $0.001913 | $0.001865 | $0.001908 | $0.0006106 | $29,380.89 |
| 2020-07-20 | $0.001908 | $0.003705 | $0.001898 | $0.003661 | $66.05 | $56,369.85 |
| 2020-07-21 | $0.003661 | $0.003778 | $0.003653 | $0.003774 | $0 | $58,115.95 |
| 2020-07-22 | $0.003774 | $0.003774 | $0.003774 | $0.003774 | $0 | $58,115.95 |
| 2020-07-23 | $0.003774 | $0.003774 | $0.002351 | $0.002472 | $0.01113 | $38,073.38 |
| 2020-07-24 | $0.002472 | $0.002576 | $0.002423 | $0.002512 | $0.01130 | $38,678.94 |
| 2020-07-25 | $0.002512 | $0.002759 | $0.002512 | $0.002737 | $0.01232 | $42,143.09 |
| 2020-07-26 | $0.002737 | $0.002847 | $0.002703 | $0.002788 | $0.01254 | $42,928.85 |
| 2020-07-27 | $0.002788 | $0.002977 | $0.002788 | $0.002897 | $0.01304 | $44,616.64 |
| 2020-07-28 | $0.002894 | $0.002933 | $0.002771 | $0.002850 | $0.01282 | $43,880.09 |
| 2020-07-29 | $0.002850 | $0.002920 | $0.002819 | $0.002863 | $0.01288 | $44,085.96 |
| 2020-07-30 | $0.002864 | $0.003051 | $0.002842 | $0.003012 | $0.01356 | $46,388.54 |
| 2020-07-31 | $0.003012 | $0.003138 | $0.002965 | $0.003111 | $0.01400 | $47,899.94 |