Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0001421 | $0.0004805 | $0.0001420 | $0.0004557 | $4.26 | $0 |
| 2016-01-02 | $0.0004561 | $0.0004579 | $0.0002159 | $0.0004376 | $4.00 | $0 |
| 2016-01-03 | $0.0004378 | $0.0005405 | $0.0004357 | $0.0005374 | $12.11 | $0 |
| 2016-01-04 | $0.0005375 | $0.0005475 | $0.0002421 | $0.0003248 | $16.62 | $0 |
| 2016-01-05 | $0.0003248 | $0.0005369 | $0.0002578 | $0.0005356 | $27.64 | $0 |
| 2016-01-06 | $0.0005356 | $0.0005356 | $0.0001505 | $0.0001506 | $0.6603 | $0 |
| 2016-01-07 | $0.0001502 | $0.0005819 | $0.0001502 | $0.0001789 | $2.40 | $0 |
| 2016-01-08 | $0.0001786 | $0.0004498 | $0.0001747 | $0.0004488 | $6.10 | $0 |
| 2016-01-09 | $0.0004487 | $0.0004501 | $0.0001877 | $0.0001925 | $0.09362 | $0 |
| 2016-01-10 | $0.0001927 | $0.0004465 | $0.0001873 | $0.0001880 | $2.86 | $0 |
| 2016-01-11 | $0.0001882 | $0.0001885 | $0.0001598 | $0.0001659 | $1.12 | $0 |
| 2016-01-12 | $0.0001659 | $0.0003081 | $0.0001646 | $0.0003033 | $0.9081 | $0 |
| 2016-01-13 | $0.0003006 | $0.0003222 | $0.0002126 | $0.0002594 | $1.82 | $0 |
| 2016-01-14 | $0.0002594 | $0.0002600 | $0.0001883 | $0.0001894 | $2.37 | $0 |
| 2016-01-15 | $0.0001893 | $0.0002941 | $0.0001609 | $0.0001609 | $0.3490 | $0 |
| 2016-01-16 | $0.0001603 | $0.0001671 | $0.0001349 | $0.0001473 | $6.87 | $0 |
| 2016-01-17 | $0.0001473 | $0.0001483 | $0.00009251 | $0.0001148 | $2.41 | $0 |
| 2016-01-18 | $0.0001147 | $0.0001152 | $0.00009417 | $0.00009674 | $0.6312 | $0 |
| 2016-01-19 | $0.00009679 | $0.0001008 | $0.00009474 | $0.00009517 | $0.7684 | $0 |
| 2016-01-20 | $0.00009504 | $0.0001706 | $0.00009415 | $0.0001097 | $1.46 | $0 |
| 2016-01-21 | $0.0001093 | $0.0001099 | $0.0001016 | $0.0001022 | $0.2315 | $0 |
| 2016-01-22 | $0.0001026 | $0.0001698 | $0.00009773 | $0.0001146 | $2.69 | $0 |
| 2016-01-23 | $0.0001147 | $0.0001184 | $0.0001031 | $0.0001047 | $1.30 | $0 |
| 2016-01-24 | $0.0001046 | $0.0001375 | $0.0001046 | $0.0001129 | $0.6231 | $0 |
| 2016-01-25 | $0.0001128 | $0.0003585 | $0.0001073 | $0.0003096 | $5.12 | $0 |
| 2016-01-26 | $0.0003095 | $0.0003110 | $0.0001252 | $0.0002629 | $0.03100 | $0 |
| 2016-01-27 | $0.0002627 | $0.0002659 | $0.0001340 | $0.0002292 | $0.1292 | $0 |
| 2016-01-28 | $0.0002291 | $0.0002294 | $0.0001177 | $0.0001179 | $0.6213 | $0 |
| 2016-01-29 | $0.0001179 | $0.0001192 | $0.0001133 | $0.0001178 | $0.008038 | $0 |
| 2016-01-30 | $0.0001176 | $0.0003605 | $0.0001174 | $0.0001929 | $23.02 | $0 |
| 2016-01-31 | $0.0001929 | $0.0002730 | $0.0001177 | $0.0001180 | $0.2838 | $0 |