Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001174 | $0.0002234 | $0.0001129 | $0.0001939 | $4.95 | $278.17 |
| 2015-06-02 | $0.0001939 | $0.0001945 | $0.0001134 | $0.0001694 | $0.8705 | $242.92 |
| 2015-06-03 | $0.0001694 | $0.0001703 | $0.0001466 | $0.0001468 | $2.06 | $210.51 |
| 2015-06-04 | $0.0001468 | $0.0001914 | $0.0001461 | $0.0001906 | $0.7377 | $273.42 |
| 2015-06-05 | $0.0001905 | $0.0002199 | $0.0001897 | $0.0001912 | $0.7019 | $274.27 |
| 2015-06-06 | $0.0001912 | $0.0001919 | $0.0001460 | $0.0001466 | $2.77 | $210.34 |
| 2015-06-07 | $0.0001467 | $0.0001899 | $0.0001448 | $0.0001452 | $2.56 | $208.26 |
| 2015-06-08 | $0.0001449 | $0.0001514 | $0.0001448 | $0.0001508 | $0.2063 | $216.34 |
| 2015-06-09 | $0.0001508 | $0.0001960 | $0.0001504 | $0.0001947 | $5.04 | $279.31 |
| 2015-06-10 | $0.0001946 | $0.0001947 | $0.0001511 | $0.0001762 | $0.5291 | $252.73 |
| 2015-06-11 | $0.0001762 | $0.0001773 | $0.0001762 | $0.0001769 | $0.5763 | $253.67 |
| 2015-06-12 | $0.0001769 | $0.0001779 | $0.0001766 | $0.0001771 | $0.1137 | $254.07 |
| 2015-06-13 | $0.0001770 | $0.0002257 | $0.0001765 | $0.0001813 | $3.28 | $260.00 |
| 2015-06-14 | $0.0001813 | $0.0001832 | $0.0001810 | $0.0001822 | $0.05687 | $261.29 |
| 2015-06-15 | $0.0001821 | $0.0002592 | $0.0001821 | $0.0001848 | $2.07 | $264.99 |
| 2015-06-16 | $0.0001847 | $0.0002039 | $0.0001842 | $0.0002028 | $0.3970 | $290.94 |
| 2015-06-17 | $0.0002032 | $0.0002075 | $0.00003815 | $0.0001120 | $11.44 | $160.66 |
| 2015-06-18 | $0.0001122 | $0.0001232 | $0.00009941 | $0.00009955 | $0.3373 | $142.78 |
| 2015-06-19 | $0.00009960 | $0.0001205 | $0.00008578 | $0.0001198 | $0.3564 | $171.85 |
| 2015-06-20 | $0.0001199 | $0.0001205 | $0.0001179 | $0.0001200 | $0.005998 | $172.07 |
| 2015-06-21 | $0.00008806 | $0.00008816 | $0.00008708 | $0.00008782 | $0.3883 | $125.96 |
| 2015-06-22 | $0.00008782 | $0.00008925 | $0.00008780 | $0.00008892 | $0.5634 | $127.54 |
| 2015-06-23 | $0.00008892 | $0.00008903 | $0.00006565 | $0.00006842 | $0.1352 | $98.13 |
| 2015-06-24 | $0.00006840 | $0.00006842 | $0.00006735 | $0.00006735 | $0.9639 | $96.59 |
| 2015-06-25 | $0.00006730 | $0.00007293 | $0.00006730 | $0.00007284 | $0.01902 | $104.47 |
| 2015-06-26 | $0.00007284 | $0.0001194 | $0.00007269 | $0.0001194 | $10.52 | $171.20 |
| 2015-06-27 | $0.0001194 | $0.0001199 | $0.00007851 | $0.00008035 | $0.03521 | $115.24 |
| 2015-06-28 | $0.00008032 | $0.00008038 | $0.00007969 | $0.00007989 | $0.02092 | $114.58 |
| 2015-06-29 | $0.00007983 | $0.00008744 | $0.00007972 | $0.00008739 | $0.5884 | $125.34 |
| 2015-06-30 | $0.00008740 | $0.0001855 | $0.00008705 | $0.0001842 | $7.84 | $264.16 |