Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0005927 | $0.0005984 | $0.0005131 | $0.0005131 | $0.1772 | $688.81 |
| 2015-05-02 | $0.0005129 | $0.0009635 | $0.0002801 | $0.0002820 | $11.15 | $382.75 |
| 2015-05-03 | $0.0002819 | $0.0002919 | $0.0002809 | $0.0002897 | $6.66 | $396.44 |
| 2015-05-04 | $0.0004588 | $0.0004610 | $0.0004519 | $0.0004541 | $0.9083 | $629.19 |
| 2015-05-05 | $0.0002916 | $0.0003556 | $0.0002831 | $0.0003542 | $1.48 | $495.82 |
| 2015-05-06 | $0.0003542 | $0.0004136 | $0.0002854 | $0.0003332 | $7.05 | $471.04 |
| 2015-05-07 | $0.0003332 | $0.0006454 | $0.0003314 | $0.0003631 | $10.82 | $518.35 |
| 2015-05-08 | $0.0003629 | $0.0003743 | $0.0003603 | $0.0003708 | $5.85 | $531.82 |
| 2015-05-09 | $0.0003705 | $0.0003740 | $0.0002942 | $0.0002975 | $1.30 | $426.63 |
| 2015-05-10 | $0.0002975 | $0.0003517 | $0.0002938 | $0.0002956 | $0.4329 | $423.92 |
| 2015-05-11 | $0.0002956 | $0.0003541 | $0.0002944 | $0.0002979 | $1.29 | $427.21 |
| 2015-05-12 | $0.0002979 | $0.0002987 | $0.0002929 | $0.0002946 | $2.66 | $422.57 |
| 2015-05-13 | $0.0002945 | $0.0002971 | $0.0002821 | $0.0002838 | $1.65 | $407.09 |
| 2015-05-14 | $0.0002837 | $0.0002853 | $0.0002809 | $0.0002843 | $4.00 | $407.71 |
| 2015-05-15 | $0.0002843 | $0.0002865 | $0.0002842 | $0.0002851 | $1.45 | $408.95 |
| 2015-05-16 | $0.0002852 | $0.0002852 | $0.00001882 | $0.00003542 | $0.09688 | $50.81 |
| 2015-05-17 | $0.00003542 | $0.0003606 | $0.00003540 | $0.0002818 | $4.88 | $404.17 |
| 2015-05-18 | $0.0002818 | $0.0005799 | $0.0002809 | $0.0005712 | $10.39 | $819.21 |
| 2015-05-19 | $0.0005712 | $0.0009567 | $0.0001160 | $0.0001508 | $0.9661 | $216.24 |
| 2015-05-20 | $0.0001507 | $0.001173 | $0.0001167 | $0.001170 | $92.20 | $1,677.82 |
| 2015-05-21 | $0.001170 | $0.001181 | $0.001169 | $0.001180 | $6.97 | $1,692.39 |
| 2015-05-22 | $0.0001748 | $0.0001783 | $0.0001739 | $0.0001779 | $0.1270 | $255.22 |
| 2015-05-23 | $0.0001778 | $0.0001779 | $0.0001770 | $0.0001778 | $0.1268 | $254.95 |
| 2015-05-24 | $0.0001820 | $0.0001821 | $0.0001723 | $0.0001735 | $1.71 | $248.82 |
| 2015-05-25 | $0.0001735 | $0.0002827 | $0.0001187 | $0.0002821 | $9.30 | $404.67 |
| 2015-05-26 | $0.0002822 | $0.0002830 | $0.0001183 | $0.0001186 | $1.90 | $170.05 |
| 2015-05-27 | $0.0001186 | $0.0001193 | $0.0001183 | $0.0001183 | $1.33 | $169.74 |
| 2015-05-28 | $0.0001209 | $0.0002973 | $0.0001207 | $0.0001211 | $2.16 | $173.65 |
| 2015-05-29 | $0.0001211 | $0.0002962 | $0.0001202 | $0.0001209 | $2.34 | $173.45 |
| 2015-05-30 | $0.0001209 | $0.0001209 | $0.0001183 | $0.0001190 | $0.4258 | $170.69 |
| 2015-05-31 | $0.0001190 | $0.0001190 | $0.0001171 | $0.0001173 | $0.08605 | $168.22 |