Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00009432 | $0.00009480 | $0.00009301 | $0.00009350 | $1.98 | $134.10 |
| 2015-09-02 | $0.00009353 | $0.00009454 | $0.00009285 | $0.00009398 | $0.09337 | $134.80 |
| 2015-09-03 | $0.00009401 | $0.00009414 | $0.00009293 | $0.00009347 | $0.03210 | $134.07 |
| 2015-09-04 | $0.00009347 | $0.00009467 | $0.00009347 | $0.00009446 | $0.06624 | $135.48 |
| 2015-09-05 | $0.00009442 | $0.00009682 | $0.00009407 | $0.00009637 | $0.2065 | $138.22 |
| 2015-09-06 | $0.00009636 | $0.00009959 | $0.00009622 | $0.00009838 | $1.25 | $141.10 |
| 2015-09-07 | $0.00009833 | $0.00009890 | $0.00007878 | $0.00007923 | $0.2984 | $113.64 |
| 2015-09-08 | $0.00007915 | $0.00008111 | $0.00007909 | $0.00008039 | $0.7957 | $115.31 |
| 2015-09-09 | $0.00008039 | $0.00008066 | $0.00007848 | $0.00007857 | $0.6878 | $112.70 |
| 2015-09-10 | $0.00007860 | $0.00009795 | $0.00006838 | $0.00009782 | $13.80 | $140.31 |
| 2015-09-11 | $0.00009778 | $0.00009826 | $0.00006696 | $0.00006725 | $0.7681 | $96.45 |
| 2015-09-12 | $0.00006723 | $0.00009844 | $0.00006715 | $0.00006820 | $1.38 | $97.82 |
| 2015-09-13 | $0.00006822 | $0.00006842 | $0.00006651 | $0.00006693 | $0.1038 | $96.00 |
| 2015-09-14 | $0.00006685 | $0.00006741 | $0.00006454 | $0.00006458 | $1.06 | $92.63 |
| 2015-09-15 | $0.00006458 | $0.00007190 | $0.00006435 | $0.00006451 | $0.05491 | $92.52 |
| 2015-09-16 | $0.00006449 | $0.0002723 | $0.00006447 | $0.00009392 | $25.53 | $134.70 |
| 2015-09-17 | $0.00009393 | $0.00009442 | $0.00009386 | $0.00009422 | $0.02620 | $135.14 |
| 2015-09-18 | $0.00009422 | $0.00009574 | $0.00009287 | $0.00009321 | $1.35 | $133.69 |
| 2015-09-19 | $0.00009319 | $0.00009533 | $0.00009244 | $0.00009259 | $1.66 | $132.81 |
| 2015-09-20 | $0.00009260 | $0.00009509 | $0.00009236 | $0.00009246 | $1.38 | $132.61 |
| 2015-09-21 | $0.00009248 | $0.00009249 | $0.00009061 | $0.00009076 | $0.8447 | $130.17 |
| 2015-09-22 | $0.00009083 | $0.00009505 | $0.00009005 | $0.00009223 | $0.6882 | $132.29 |
| 2015-09-23 | $0.00009225 | $0.0001107 | $0.00009195 | $0.00009212 | $0.7138 | $132.13 |
| 2015-09-24 | $0.00009211 | $0.00009426 | $0.00009211 | $0.00009381 | $0.1871 | $134.56 |
| 2015-09-25 | $0.00009381 | $0.00009693 | $0.00009347 | $0.00009408 | $2.04 | $134.94 |
| 2015-09-26 | $0.00009406 | $0.00009621 | $0.00009334 | $0.00009375 | $0.8225 | $134.47 |
| 2015-09-27 | $0.00009374 | $0.0001027 | $0.00009299 | $0.00009310 | $1.42 | $133.53 |
| 2015-09-28 | $0.00009310 | $0.00009796 | $0.00009299 | $0.00009567 | $6.23 | $137.21 |
| 2015-09-29 | $0.00009566 | $0.00009743 | $0.00009437 | $0.00009462 | $0.8927 | $135.71 |
| 2015-09-30 | $0.00009467 | $0.00009715 | $0.00009425 | $0.00009443 | $0.1372 | $135.44 |