Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001708 | $0.0001710 | $0.0001557 | $0.0001579 | $0.4308 | $226.51 |
| 2015-08-02 | $0.0001774 | $0.0001774 | $0.0001554 | $0.0001724 | $0.5020 | $247.27 |
| 2015-08-03 | $0.0001724 | $0.0001725 | $0.0001183 | $0.0001183 | $1.28 | $169.65 |
| 2015-08-04 | $0.0001181 | $0.0001200 | $0.0001181 | $0.0001198 | $0.1963 | $171.86 |
| 2015-08-05 | $0.0001198 | $0.0001783 | $0.0001182 | $0.0001776 | $1.79 | $254.69 |
| 2015-08-06 | $0.0001776 | $0.0001776 | $0.00009187 | $0.00009196 | $0.1202 | $131.89 |
| 2015-08-07 | $0.00009193 | $0.0001514 | $0.00009120 | $0.0001397 | $0.03697 | $200.37 |
| 2015-08-08 | $0.0001398 | $0.0001400 | $0.0001277 | $0.0001278 | $0.05060 | $183.27 |
| 2015-08-09 | $0.0001279 | $0.0001575 | $0.0001279 | $0.0001564 | $3.46 | $224.32 |
| 2015-08-10 | $0.0001564 | $0.0001575 | $0.0001184 | $0.0001190 | $0.5999 | $170.65 |
| 2015-08-11 | $0.0001190 | $0.0001216 | $0.0001188 | $0.0001216 | $0.4211 | $174.45 |
| 2015-08-12 | $0.0001217 | $0.0001218 | $0.0001195 | $0.0001199 | $1.11 | $171.91 |
| 2015-08-13 | $0.0001199 | $0.0001199 | $0.0001051 | $0.0001056 | $0.4835 | $151.45 |
| 2015-08-14 | $0.0001056 | $0.0001204 | $0.0001046 | $0.0001196 | $0.09236 | $171.54 |
| 2015-08-15 | $0.0001196 | $0.0001200 | $0.0001071 | $0.0001072 | $0.6555 | $153.77 |
| 2015-08-16 | $0.0001072 | $0.0001119 | $0.0001054 | $0.0001112 | $0.02675 | $159.44 |
| 2015-08-17 | $0.0001112 | $0.0001120 | $0.0001106 | $0.0001109 | $0.05322 | $159.09 |
| 2015-08-18 | $0.0001109 | $0.0001469 | $0.00009166 | $0.00009166 | $0.6305 | $131.46 |
| 2015-08-19 | $0.00009076 | $0.0002782 | $0.00009076 | $0.0001474 | $3.05 | $211.37 |
| 2015-08-20 | $0.0001473 | $0.0002453 | $0.00009558 | $0.00009652 | $0.5542 | $138.44 |
| 2015-08-21 | $0.00009649 | $0.0001419 | $0.00009501 | $0.00009543 | $0.7067 | $136.88 |
| 2015-08-22 | $0.00009535 | $0.00009633 | $0.00009131 | $0.00009450 | $0.1701 | $135.54 |
| 2015-08-23 | $0.00009446 | $0.00009541 | $0.00009249 | $0.00009364 | $0.8503 | $134.30 |
| 2015-08-24 | $0.00009355 | $0.00009893 | $0.00008667 | $0.00009724 | $0.07711 | $139.47 |
| 2015-08-25 | $0.00009683 | $0.00009689 | $0.00008182 | $0.00009089 | $0.1541 | $130.36 |
| 2015-08-26 | $0.00009086 | $0.0001017 | $0.00009028 | $0.00009259 | $3.24 | $132.79 |
| 2015-08-27 | $0.00009259 | $0.0001029 | $0.00009189 | $0.0001011 | $0.4806 | $144.94 |
| 2015-08-28 | $0.0001011 | $0.0001030 | $0.00009410 | $0.00009491 | $0.5578 | $136.12 |
| 2015-08-29 | $0.00009487 | $0.00009562 | $0.00009321 | $0.00009422 | $0.3424 | $135.13 |
| 2015-08-30 | $0.00009421 | $0.00009508 | $0.00009276 | $0.00009368 | $0.7991 | $134.36 |
| 2015-08-31 | $0.00009379 | $0.00009510 | $0.00009263 | $0.00009437 | $0.3270 | $135.36 |