Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0001842 | $0.0001989 | $0.0001280 | $0.0001319 | $0.1798 | $189.20 |
| 2015-07-02 | $0.0001319 | $0.0001334 | $0.0001296 | $0.0001303 | $2.11 | $186.83 |
| 2015-07-03 | $0.0001303 | $0.0003070 | $0.00008445 | $0.00008455 | $3.24 | $121.27 |
| 2015-07-04 | $0.00008459 | $0.00008890 | $0.00008389 | $0.00008873 | $0.1792 | $127.27 |
| 2015-07-05 | $0.00008870 | $0.00009608 | $0.00008852 | $0.00008970 | $3.99 | $128.65 |
| 2015-07-06 | $0.00008973 | $0.00009155 | $0.00008029 | $0.00008878 | $0.1276 | $127.34 |
| 2015-07-07 | $0.00008878 | $0.00008954 | $0.00008259 | $0.00008267 | $0.03969 | $118.57 |
| 2015-07-08 | $0.00008252 | $0.0003350 | $0.00008196 | $0.0001245 | $3.76 | $178.53 |
| 2015-07-09 | $0.0001246 | $0.0003255 | $0.00008328 | $0.00008353 | $0.8052 | $119.81 |
| 2015-07-10 | $0.00008346 | $0.00009146 | $0.00008333 | $0.00008832 | $0.5416 | $126.67 |
| 2015-07-11 | $0.00008831 | $0.0004287 | $0.00008789 | $0.00009673 | $1.45 | $138.73 |
| 2015-07-12 | $0.00009673 | $0.0001038 | $0.00009657 | $0.0001026 | $0.1055 | $147.14 |
| 2015-07-13 | $0.0001026 | $0.0001026 | $0.00009273 | $0.00009638 | $0.1738 | $138.23 |
| 2015-07-14 | $0.00009637 | $0.0008857 | $0.00009462 | $0.00009495 | $1.97 | $136.19 |
| 2015-07-15 | $0.00009505 | $0.00009677 | $0.00009417 | $0.00009432 | $0.03392 | $135.29 |
| 2015-07-16 | $0.00009439 | $0.00009609 | $0.00009082 | $0.00009177 | $0.04955 | $131.62 |
| 2015-07-17 | $0.00009177 | $0.00009249 | $0.00008977 | $0.00009223 | $0.03127 | $132.28 |
| 2015-07-18 | $0.00009218 | $0.00009323 | $0.00008771 | $0.00009072 | $0.3573 | $130.11 |
| 2015-07-19 | $0.00009067 | $0.00009342 | $0.00008993 | $0.00009024 | $0.3058 | $129.44 |
| 2015-07-20 | $0.00009029 | $0.00009390 | $0.00009008 | $0.00009187 | $1.77 | $131.77 |
| 2015-07-21 | $0.00009206 | $0.0001255 | $0.00009178 | $0.0001243 | $0.8313 | $178.29 |
| 2015-07-22 | $0.0001241 | $0.0001250 | $0.0001235 | $0.0001248 | $0.1388 | $178.95 |
| 2015-07-23 | $0.0001248 | $0.0002744 | $0.0001244 | $0.0001380 | $3.87 | $197.97 |
| 2015-07-24 | $0.0001380 | $0.0001731 | $0.0001376 | $0.0001615 | $2.29 | $231.64 |
| 2015-07-25 | $0.0001614 | $0.0001620 | $0.0001550 | $0.0001588 | $0.5976 | $227.79 |
| 2015-07-26 | $0.0001588 | $0.0001728 | $0.0001582 | $0.0001727 | $0.04507 | $247.63 |
| 2015-07-27 | $0.0001727 | $0.0001787 | $0.0001615 | $0.0001644 | $2.03 | $235.86 |
| 2015-07-28 | $0.0001644 | $0.0001661 | $0.0001643 | $0.0001649 | $0.07077 | $236.47 |
| 2015-07-29 | $0.0001649 | $0.0002333 | $0.0001622 | $0.0001738 | $1.42 | $249.21 |
| 2015-07-30 | $0.0001738 | $0.0001741 | $0.0001693 | $0.0001698 | $0.005774 | $243.60 |
| 2015-07-31 | $0.0001698 | $0.0001716 | $0.0001666 | $0.0001707 | $0.8564 | $244.83 |