Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.003749 | $0.007559 | $0.003162 | $0.006285 | $435.34 | $4,367.43 |
| 2015-01-02 | $0.006282 | $0.006737 | $0.003359 | $0.004568 | $255.15 | $3,184.35 |
| 2015-01-03 | $0.004565 | $0.006202 | $0.003233 | $0.003249 | $275.57 | $2,272.66 |
| 2015-01-04 | $0.003250 | $0.004861 | $0.002765 | $0.002861 | $49.48 | $2,011.05 |
| 2015-01-05 | $0.002871 | $0.003541 | $0.002711 | $0.002767 | $9.76 | $1,951.77 |
| 2015-01-06 | $0.002768 | $0.003199 | $0.002709 | $0.002925 | $12.05 | $2,069.46 |
| 2015-01-07 | $0.002924 | $0.004116 | $0.002530 | $0.004115 | $146.00 | $2,922.29 |
| 2015-01-08 | $0.004112 | $0.004112 | $0.002678 | $0.002720 | $40.92 | $1,938.69 |
| 2015-01-09 | $0.002711 | $0.003740 | $0.002663 | $0.002733 | $9.68 | $1,952.77 |
| 2015-01-10 | $0.002733 | $0.003676 | $0.001253 | $0.002473 | $124.16 | $1,772.58 |
| 2015-01-11 | $0.002471 | $0.003570 | $0.001567 | $0.001660 | $394.07 | $1,192.00 |
| 2015-01-12 | $0.001663 | $0.002196 | $0.001255 | $0.002003 | $39.82 | $1,441.18 |
| 2015-01-13 | $0.002000 | $0.002007 | $0.001036 | $0.001120 | $43.54 | $807.71 |
| 2015-01-14 | $0.001111 | $0.001621 | $0.0007863 | $0.001019 | $10.47 | $736.38 |
| 2015-01-15 | $0.001012 | $0.002638 | $0.0009050 | $0.002138 | $236.14 | $1,547.63 |
| 2015-01-16 | $0.002130 | $0.002338 | $0.001273 | $0.001646 | $72.51 | $1,192.01 |
| 2015-01-17 | $0.001644 | $0.002016 | $0.0007345 | $0.0007532 | $114.04 | $546.56 |
| 2015-01-18 | $0.0007562 | $0.003171 | $0.0007433 | $0.003163 | $66.59 | $2,299.24 |
| 2015-01-19 | $0.003181 | $0.003232 | $0.0009639 | $0.001184 | $27.65 | $861.87 |
| 2015-01-20 | $0.001173 | $0.002299 | $0.001105 | $0.001762 | $40.78 | $1,288.77 |
| 2015-01-21 | $0.001763 | $0.002445 | $0.001611 | $0.002094 | $91.09 | $1,541.76 |
| 2015-01-22 | $0.002098 | $0.002796 | $0.001197 | $0.002103 | $149.96 | $1,554.21 |
| 2015-01-23 | $0.002104 | $0.003587 | $0.001625 | $0.002368 | $138.96 | $1,753.42 |
| 2015-01-24 | $0.002367 | $0.003465 | $0.002125 | $0.003177 | $53.56 | $2,359.33 |
| 2015-01-25 | $0.003171 | $0.003481 | $0.002233 | $0.003138 | $69.16 | $2,340.90 |
| 2015-01-26 | $0.003143 | $0.003890 | $0.003076 | $0.003555 | $149.61 | $2,653.63 |
| 2015-01-27 | $0.003551 | $0.004669 | $0.002742 | $0.004424 | $81.29 | $3,309.47 |
| 2015-01-28 | $0.004422 | $0.004475 | $0.002871 | $0.004117 | $99.83 | $3,087.86 |
| 2015-01-29 | $0.004107 | $0.005200 | $0.003887 | $0.005112 | $501.90 | $3,842.02 |
| 2015-01-30 | $0.005095 | $0.005111 | $0.003138 | $0.003571 | $205.72 | $2,689.72 |
| 2015-01-31 | $0.003571 | $0.007429 | $0.003554 | $0.005013 | $373.23 | $3,789.61 |