Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.004999 | $0.01037 | $0.003432 | $0.009136 | $314.01 | $6,927.34 |
| 2015-02-02 | $0.009116 | $0.01210 | $0.008985 | $0.01072 | $682.81 | $8,140.19 |
| 2015-02-03 | $0.01069 | $0.01084 | $0.008937 | $0.009204 | $297.43 | $7,009.60 |
| 2015-02-04 | $0.009214 | $0.009280 | $0.005111 | $0.005322 | $125.30 | $4,065.94 |
| 2015-02-05 | $0.005322 | $0.005346 | $0.003268 | $0.003511 | $40.82 | $2,694.81 |
| 2015-02-06 | $0.003510 | $0.003985 | $0.001699 | $0.003941 | $61.01 | $3,028.71 |
| 2015-02-07 | $0.003947 | $0.004350 | $0.002283 | $0.003075 | $106.22 | $2,366.77 |
| 2015-02-08 | $0.003074 | $0.003501 | $0.002363 | $0.003090 | $94.53 | $2,380.27 |
| 2015-02-09 | $0.003127 | $0.005608 | $0.002584 | $0.002974 | $428.50 | $2,297.54 |
| 2015-02-10 | $0.002976 | $0.004370 | $0.002942 | $0.003959 | $26.73 | $3,067.20 |
| 2015-02-11 | $0.003957 | $0.004079 | $0.003332 | $0.003343 | $43.20 | $2,605.44 |
| 2015-02-12 | $0.003343 | $0.003885 | $0.003113 | $0.003874 | $28.53 | $3,042.94 |
| 2015-02-13 | $0.003878 | $0.004205 | $0.003219 | $0.004000 | $6.53 | $3,142.93 |
| 2015-02-14 | $0.004002 | $0.004845 | $0.003703 | $0.004845 | $46.18 | $3,807.25 |
| 2015-02-15 | $0.004251 | $0.01709 | $0.004224 | $0.005415 | $716.51 | $4,254.90 |
| 2015-02-16 | $0.005415 | $0.008076 | $0.005293 | $0.005671 | $111.73 | $4,455.76 |
| 2015-02-17 | $0.005660 | $0.007943 | $0.004752 | $0.005152 | $38.57 | $4,104.17 |
| 2015-02-18 | $0.005156 | $0.007472 | $0.005072 | $0.005622 | $46.77 | $4,509.02 |
| 2015-02-19 | $0.005624 | $0.008828 | $0.003909 | $0.007377 | $142.52 | $5,934.47 |
| 2015-02-20 | $0.007376 | $0.008525 | $0.007264 | $0.007318 | $21.14 | $5,906.79 |
| 2015-02-21 | $0.007317 | $0.007331 | $0.004876 | $0.005639 | $73.82 | $4,559.92 |
| 2015-02-22 | $0.005639 | $0.006809 | $0.005203 | $0.006386 | $342.40 | $5,171.48 |
| 2015-02-23 | $0.006386 | $0.008083 | $0.005354 | $0.006541 | $106.32 | $5,303.07 |
| 2015-02-24 | $0.006544 | $0.006559 | $0.003212 | $0.004154 | $64.53 | $3,432.02 |
| 2015-02-25 | $0.004138 | $0.004787 | $0.002311 | $0.003118 | $45.09 | $2,603.39 |
| 2015-02-26 | $0.003116 | $0.003543 | $0.002140 | $0.002241 | $34.92 | $1,876.92 |
| 2015-02-27 | $0.002587 | $0.003178 | $0.002378 | $0.002627 | $15.99 | $2,201.11 |
| 2015-02-28 | $0.002627 | $0.004023 | $0.002263 | $0.002268 | $232.02 | $1,924.36 |