Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0003299 | $0.0007581 | $0.0003291 | $0.0003583 | $5.72 | $513.91 |
| 2015-11-02 | $0.0003580 | $0.0004751 | $0.0003465 | $0.0004147 | $3.11 | $594.83 |
| 2015-11-03 | $0.0004154 | $0.0005284 | $0.0004045 | $0.0004413 | $9.51 | $632.89 |
| 2015-11-04 | $0.0004438 | $0.0005442 | $0.0004148 | $0.0004457 | $8.46 | $639.25 |
| 2015-11-05 | $0.0004448 | $0.0004878 | $0.0004040 | $0.0004186 | $3.04 | $600.46 |
| 2015-11-06 | $0.0004173 | $0.0005284 | $0.0003823 | $0.0004486 | $1.98 | $643.46 |
| 2015-11-07 | $0.0004494 | $0.0005039 | $0.0004469 | $0.0004643 | $7.85 | $665.95 |
| 2015-11-08 | $0.0004638 | $0.0004679 | $0.0004424 | $0.0004468 | $3.43 | $640.81 |
| 2015-11-09 | $0.0004480 | $0.0004623 | $0.0004355 | $0.0004576 | $4.52 | $656.33 |
| 2015-11-10 | $0.0004563 | $0.0004570 | $0.0003324 | $0.0003400 | $3.00 | $487.66 |
| 2015-11-11 | $0.0003402 | $0.0003440 | $0.0002878 | $0.0002954 | $1.24 | $423.75 |
| 2015-11-12 | $0.0002955 | $0.0003060 | $0.0002600 | $0.0002779 | $1.23 | $398.53 |
| 2015-11-13 | $0.0002773 | $0.0003050 | $0.0002752 | $0.0003031 | $0.3008 | $434.70 |
| 2015-11-14 | $0.0003031 | $0.0003044 | $0.0002376 | $0.0002396 | $2.10 | $343.66 |
| 2015-11-15 | $0.0002397 | $0.0003577 | $0.0002224 | $0.0002242 | $1.98 | $321.51 |
| 2015-11-16 | $0.0002241 | $0.0003441 | $0.0001688 | $0.0002150 | $0.5049 | $308.31 |
| 2015-11-17 | $0.0002150 | $0.0004310 | $0.0001740 | $0.0004288 | $18.17 | $615.09 |
| 2015-11-18 | $0.0004283 | $0.0004294 | $0.0001527 | $0.0001539 | $0.08897 | $220.75 |
| 2015-11-19 | $0.0001539 | $0.0003014 | $0.0001539 | $0.0002054 | $0.3784 | $294.62 |
| 2015-11-20 | $0.0002055 | $0.0002545 | $0.0001624 | $0.0002545 | $15.71 | $365.03 |
| 2015-11-21 | $0.0002544 | $0.0002545 | $0.0001931 | $0.0001960 | $0.2914 | $281.10 |
| 2015-11-22 | $0.0001962 | $0.0001962 | $0.0001608 | $0.0001621 | $0.8071 | $232.51 |
| 2015-11-23 | $0.0001623 | $0.0001623 | $0.0001486 | $0.0001518 | $1.67 | $217.74 |
| 2015-11-24 | $0.0001518 | $0.0001541 | $0.0001435 | $0.0001440 | $1.98 | $206.57 |
| 2015-11-25 | $0.0001440 | $0.0002062 | $0.0001342 | $0.0001346 | $3.84 | $193.11 |
| 2015-11-26 | $0.0001346 | $0.0001499 | $0.0001346 | $0.0001406 | $2.54 | $201.62 |
| 2015-11-27 | $0.0001470 | $0.0001527 | $0.0001467 | $0.0001505 | $0.3604 | $215.92 |
| 2015-11-28 | $0.0001504 | $0.0001510 | $0.00008858 | $0.00008923 | $0.01329 | $127.98 |
| 2015-11-29 | $0.00008935 | $0.00009298 | $0.00008214 | $0.00009285 | $3.67 | $133.18 |
| 2015-11-30 | $0.00009282 | $0.0001138 | $0.00009260 | $0.0001132 | $1.02 | $162.36 |