Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0001132 | $0.0001208 | $0.00008914 | $0.00009060 | $4.27 | $129.94 |
| 2015-12-02 | $0.00009062 | $0.00009062 | $0.00008243 | $0.00008253 | $0.1936 | $118.37 |
| 2015-12-03 | $0.00008261 | $0.00008516 | $0.00008220 | $0.00008306 | $1.15 | $119.13 |
| 2015-12-04 | $0.00008304 | $0.0001186 | $0.00008182 | $0.00009077 | $1.53 | $130.19 |
| 2015-12-05 | $0.00009080 | $0.00009340 | $0.00008541 | $0.00008944 | $1.24 | $128.28 |
| 2015-12-06 | $0.00008946 | $0.00009265 | $0.00008903 | $0.00009008 | $0.7065 | $129.20 |
| 2015-12-07 | $0.00008942 | $0.00009461 | $0.00008864 | $0.00009101 | $1.16 | $130.53 |
| 2015-12-08 | $0.00009097 | $0.00009502 | $0.00008969 | $0.00009502 | $1.09 | $136.28 |
| 2015-12-09 | $0.00009558 | $0.00009732 | $0.00009345 | $0.00009597 | $0.6941 | $137.65 |
| 2015-12-10 | $0.00009604 | $0.0001209 | $0.00009103 | $0.0001122 | $1.12 | $160.95 |
| 2015-12-11 | $0.0001122 | $0.0001173 | $0.00009487 | $0.0001172 | $1.94 | $168.06 |
| 2015-12-12 | $0.0001175 | $0.0001207 | $0.00008824 | $0.00009153 | $1.58 | $131.28 |
| 2015-12-13 | $0.00009135 | $0.0001095 | $0.00008952 | $0.00009122 | $1.67 | $130.84 |
| 2015-12-14 | $0.00009109 | $0.0001102 | $0.00007053 | $0.00007110 | $0.6244 | $101.97 |
| 2015-12-15 | $0.00007107 | $0.0001010 | $0.00006807 | $0.00006962 | $0.3164 | $99.85 |
| 2015-12-16 | $0.00006980 | $0.0001106 | $0.00006658 | $0.0001091 | $0.4995 | $156.55 |
| 2015-12-17 | $0.0001092 | $0.0002049 | $0.00006362 | $0.0001825 | $28.83 | $261.80 |
| 2015-12-18 | $0.0001824 | $0.0002041 | $0.00006843 | $0.0002040 | $0.7446 | $292.61 |
| 2015-12-19 | $0.0002040 | $0.0003697 | $0.00007765 | $0.00008781 | $6.70 | $125.94 |
| 2015-12-20 | $0.00008784 | $0.0001008 | $0.00008708 | $0.00009732 | $0.009969 | $139.58 |
| 2015-12-21 | $0.00009739 | $0.0003521 | $0.00009401 | $0.0001754 | $26.79 | $251.60 |
| 2015-12-22 | $0.0001755 | $0.0003313 | $0.0001750 | $0.0003280 | $4.31 | $470.39 |
| 2015-12-23 | $0.0003274 | $0.0003301 | $0.0001099 | $0.0001105 | $3.81 | $158.53 |
| 2015-12-24 | $0.0001106 | $0.0001832 | $0.0001106 | $0.0001820 | $1.03 | $261.10 |
| 2015-12-25 | $0.0001820 | $0.0003604 | $0.0001809 | $0.0003508 | $22.58 | $503.08 |
| 2015-12-26 | $0.0003509 | $0.0003737 | $0.0001037 | $0.0001045 | $2.33 | $149.84 |
| 2015-12-27 | $0.0001043 | $0.0002928 | $0.0001022 | $0.0001056 | $0.5572 | $0 |
| 2015-12-28 | $0.0001057 | $0.0004247 | $0.0001057 | $0.0001267 | $5.25 | $0 |
| 2015-12-29 | $0.0001267 | $0.0004384 | $0.0001262 | $0.0001297 | $4.29 | $0 |
| 2015-12-30 | $0.0001299 | $0.0002138 | $0.0001266 | $0.0002132 | $1.01 | $0 |
| 2015-12-31 | $0.0002133 | $0.0004331 | $0.0001419 | $0.0001421 | $4.93 | $0 |