Bitcoin Free Cash BFC
Xếp hạng #?
16:42:14 14/06/2021
Bitcoin Free Cash (BFC)
Không theo dõi
Lịch sử giá Bitcoin Free Cash (BFC) 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 | $0.6425 | $0.6453 | $0.5892 | $0.6007 | $281,066 | $659,625 |
| 2020-06-02 | $0.6002 | $0.6101 | $0.5205 | $0.5235 | $345,533 | $578,488 |
| 2020-06-03 | $0.5235 | $0.5261 | $0.4956 | $0.4994 | $312,796 | $555,217 |
| 2020-06-04 | $0.4993 | $0.5045 | $0.4163 | $0.4223 | $343,020 | $472,494 |
| 2020-06-05 | $0.4223 | $0.4380 | $0.4060 | $0.4309 | $325,350 | $485,153 |
| 2020-06-06 | $0.4309 | $0.4450 | $0.4066 | $0.4137 | $288,110 | $468,690 |
| 2020-06-07 | $0.4137 | $0.4261 | $0.3982 | $0.4029 | $522,047 | $459,443 |
| 2020-06-08 | $0.4038 | $0.4236 | $0.4017 | $0.4147 | $349,463 | $475,836 |
| 2020-06-09 | $0.4148 | $0.4182 | $0.4082 | $0.4142 | $335,006 | $478,087 |
| 2020-06-10 | $0.4155 | $0.8911 | $0.4021 | $0.4103 | $616,577 | $476,473 |
| 2020-06-11 | $0.4111 | $0.4729 | $0.3847 | $0.3870 | $261,858 | $452,251 |
| 2020-06-12 | $0.3874 | $0.4463 | $0.3592 | $0.3928 | $239,753 | $461,982 |
| 2020-06-13 | $0.3927 | $0.6671 | $0.3519 | $0.3537 | $203,098 | $418,329 |
| 2020-06-14 | $0.3536 | $0.3584 | $0.3099 | $0.3125 | $193,045 | $371,994 |
| 2020-06-15 | $0.3125 | $0.3149 | $0.2931 | $0.2978 | $218,359 | $356,448 |
| 2020-06-16 | $0.2984 | $0.6031 | $0.2972 | $0.5974 | $334,966 | $719,952 |
| 2020-06-17 | $0.5972 | $0.6725 | $0.3850 | $0.4123 | $192,095 | $500,304 |
| 2020-06-18 | $0.4126 | $0.4198 | $0.3836 | $0.4196 | $123,090 | $511,138 |
| 2020-06-19 | $0.4196 | $0.4628 | $0.4124 | $0.4219 | $144,321 | $517,346 |
| 2020-06-20 | $0.4233 | $0.4314 | $0.3593 | $0.3786 | $134,325 | $466,978 |
| 2020-06-21 | $0.3768 | $0.3858 | $0.3604 | $0.3690 | $139,200 | $457,339 |
| 2020-06-22 | $0.3687 | $0.3701 | $0.3319 | $0.3445 | $135,199 | $429,398 |
| 2020-06-23 | $0.3384 | $0.3583 | $0.3369 | $0.3441 | $130,045 | $431,336 |
| 2020-06-24 | $0.3443 | $0.3731 | $0.3367 | $0.3731 | $129,767 | $470,308 |
| 2020-06-25 | $0.3736 | $0.3953 | $0.3387 | $0.3576 | $116,073 | $453,655 |
| 2020-06-26 | $0.3579 | $0.3596 | $0.3417 | $0.3436 | $103,282 | $438,415 |
| 2020-06-27 | $0.3434 | $0.3558 | $0.3422 | $0.3530 | $134,022 | $452,545 |
| 2020-06-28 | $0.3530 | $0.3547 | $0.3398 | $0.3472 | $140,929 | $447,721 |
| 2020-06-29 | $0.3461 | $0.3683 | $0.3434 | $0.3672 | $138,199 | $476,380 |
| 2020-06-30 | $0.3669 | $0.3724 | $0.3455 | $0.3604 | $125,513 | $470,180 |