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 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.2918 | $0.3083 | $0.2810 | $0.2903 | $203,550 | $444,528 |
| 2020-08-02 | $0.2908 | $0.3148 | $0.2904 | $0.2965 | $161,768 | $456,191 |
| 2020-08-03 | $0.2964 | $0.3064 | $0.2909 | $0.2915 | $140,994 | $450,462 |
| 2020-08-04 | $0.2918 | $0.3003 | $0.2909 | $0.2930 | $154,412 | $454,924 |
| 2020-08-05 | $0.2929 | $0.2973 | $0.2839 | $0.2865 | $163,834 | $447,090 |
| 2020-08-06 | $0.2865 | $0.2962 | $0.2854 | $0.2912 | $143,392 | $456,311 |
| 2020-08-07 | $0.2912 | $0.2955 | $0.2864 | $0.2882 | $163,842 | $453,777 |
| 2020-08-08 | $0.2883 | $0.2967 | $0.2880 | $0.2898 | $85,713.17 | $458,431 |
| 2020-08-09 | $0.2898 | $0.3160 | $0.2898 | $0.2954 | $98,391.65 | $469,177 |
| 2020-08-10 | $0.2954 | $0.3294 | $0.2943 | $0.3156 | $172,601 | $503,654 |
| 2020-08-11 | $0.3155 | $0.3291 | $0.2911 | $0.2984 | $182,025 | $478,348 |
| 2020-08-12 | $0.2971 | $0.3082 | $0.2909 | $0.3017 | $124,727 | $485,588 |
| 2020-08-13 | $0.3015 | $0.3089 | $0.2901 | $0.3088 | $92,886.03 | $499,214 |
| 2020-08-14 | $0.3089 | $0.3117 | $0.2986 | $0.3017 | $162,583 | $489,499 |
| 2020-08-15 | $0.3017 | $0.3080 | $0.3001 | $0.3011 | $162,766 | $490,864 |
| 2020-08-16 | $0.3013 | $0.3105 | $0.3008 | $0.3043 | $162,434 | $498,432 |
| 2020-08-17 | $0.3043 | $0.3813 | $0.3043 | $0.3500 | $262,860 | $575,386 |
| 2020-08-18 | $0.3555 | $0.3563 | $0.3119 | $0.3196 | $207,184 | $527,944 |
| 2020-08-19 | $0.3194 | $0.3230 | $0.2894 | $0.2901 | $192,664 | $481,097 |
| 2020-08-20 | $0.2901 | $0.3022 | $0.2891 | $0.2906 | $161,188 | $484,084 |
| 2020-08-21 | $0.2905 | $0.2992 | $0.2870 | $0.2883 | $153,860 | $482,353 |
| 2020-08-22 | $0.2880 | $0.2936 | $0.2011 | $0.2541 | $158,345 | $427,079 |
| 2020-08-23 | $0.2541 | $0.2675 | $0.2300 | $0.2554 | $100,599 | $431,209 |
| 2020-08-24 | $0.2555 | $0.2560 | $0.2104 | $0.2195 | $118,853 | $371,977 |
| 2020-08-25 | $0.2195 | $0.2210 | $0.2003 | $0.2194 | $146,020 | $373,283 |
| 2020-08-26 | $0.2195 | $0.2197 | $0.2001 | $0.2059 | $193,176 | $351,875 |
| 2020-08-27 | $0.2060 | $0.2151 | $0.1709 | $0.1766 | $214,578 | $303,178 |
| 2020-08-28 | $0.1764 | $0.1764 | $0.1602 | $0.1632 | $199,800 | $281,168 |
| 2020-08-29 | $0.1628 | $0.1647 | $0.1501 | $0.1548 | $177,436 | $267,805 |
| 2020-08-30 | $0.1548 | $0.1598 | $0.1407 | $0.1432 | $163,645 | $248,793 |
| 2020-08-31 | $0.1430 | $0.1529 | $0.1402 | $0.1460 | $112,237 | $254,510 |