Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00009442 | $0.00009776 | $0.00009425 | $0.00009502 | $0.6673 | $136.29 |
| 2015-10-02 | $0.00009502 | $0.00009780 | $0.00009464 | $0.00009493 | $0.09635 | $136.15 |
| 2015-10-03 | $0.00009492 | $0.00009573 | $0.00009478 | $0.00009552 | $0.2992 | $137.00 |
| 2015-10-04 | $0.00009549 | $0.00009559 | $0.00009518 | $0.00009528 | $0.7527 | $136.66 |
| 2015-10-05 | $0.00009530 | $0.0006652 | $0.00009521 | $0.00009610 | $2.68 | $137.83 |
| 2015-10-06 | $0.00009615 | $0.0001010 | $0.00009605 | $0.00009842 | $3.09 | $141.16 |
| 2015-10-07 | $0.00009843 | $0.0001029 | $0.00009771 | $0.0001020 | $0.4134 | $146.31 |
| 2015-10-08 | $0.0001020 | $0.0003139 | $0.00009687 | $0.00009696 | $1.93 | $139.07 |
| 2015-10-09 | $0.00009692 | $0.0003046 | $0.00005581 | $0.0001000 | $3.90 | $143.46 |
| 2015-10-10 | $0.0001000 | $0.0006099 | $0.00009746 | $0.0001029 | $7.90 | $147.52 |
| 2015-10-11 | $0.0001029 | $0.0001385 | $0.0001027 | $0.0001384 | $0.6996 | $198.49 |
| 2015-10-12 | $0.0001383 | $0.0002463 | $0.0001302 | $0.0001472 | $2.88 | $211.12 |
| 2015-10-13 | $0.0001472 | $0.0004976 | $0.0001319 | $0.0001496 | $5.53 | $214.57 |
| 2015-10-14 | $0.0001497 | $0.0001545 | $0.0001493 | $0.0001512 | $3.51 | $216.93 |
| 2015-10-15 | $0.0001512 | $0.0001536 | $0.0001512 | $0.0001526 | $1.54 | $218.91 |
| 2015-10-16 | $0.0001526 | $0.0001597 | $0.0001524 | $0.0001576 | $1.83 | $225.99 |
| 2015-10-17 | $0.0001577 | $0.0003222 | $0.0001574 | $0.0001627 | $2.22 | $233.29 |
| 2015-10-18 | $0.0001624 | $0.0005897 | $0.0001580 | $0.0005862 | $6.59 | $840.75 |
| 2015-10-19 | $0.0005861 | $0.0005917 | $0.0001706 | $0.0005559 | $11.67 | $797.34 |
| 2015-10-20 | $0.0005559 | $0.0006006 | $0.0001711 | $0.0003368 | $3.91 | $483.10 |
| 2015-10-21 | $0.0003368 | $0.0005991 | $0.0003358 | $0.0005460 | $34.90 | $783.05 |
| 2015-10-22 | $0.0005459 | $0.001364 | $0.0004719 | $0.001301 | $51.12 | $1,865.88 |
| 2015-10-23 | $0.001302 | $0.001594 | $0.0005309 | $0.001192 | $47.15 | $1,709.38 |
| 2015-10-24 | $0.001192 | $0.001339 | $0.0005441 | $0.0005493 | $13.33 | $787.89 |
| 2015-10-25 | $0.0005492 | $0.0007350 | $0.0002706 | $0.0002803 | $3.88 | $402.01 |
| 2015-10-26 | $0.0002808 | $0.008231 | $0.0002777 | $0.005135 | $302.01 | $7,365.29 |
| 2015-10-27 | $0.005135 | $0.005232 | $0.0007234 | $0.0007931 | $6.96 | $1,137.53 |
| 2015-10-28 | $0.001763 | $0.003924 | $0.0009135 | $0.001174 | $15.83 | $1,683.43 |
| 2015-10-29 | $0.001173 | $0.001386 | $0.0008151 | $0.0008253 | $40.99 | $1,183.75 |
| 2015-10-30 | $0.0008254 | $0.009111 | $0.0003072 | $0.0007380 | $38.69 | $1,058.55 |
| 2015-10-31 | $0.0007380 | $0.0007487 | $0.0003282 | $0.0003297 | $1.70 | $472.94 |