Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0001180 | $0.0001210 | $0.00006678 | $0.00006713 | $4.34 | $0 |
| 2016-02-02 | $0.00006715 | $0.0003606 | $0.00006713 | $0.0001161 | $3.34 | $0 |
| 2016-02-03 | $0.0001161 | $0.0001162 | $0.0001104 | $0.0001110 | $0.01205 | $0 |
| 2016-02-04 | $0.0001110 | $0.0001175 | $0.0001110 | $0.0001169 | $0.008184 | $0 |
| 2016-02-05 | $0.0001169 | $0.0001365 | $0.0001157 | $0.0001159 | $1.75 | $0 |
| 2016-02-06 | $0.0001160 | $0.0002259 | $0.0001117 | $0.0001807 | $3.29 | $0 |
| 2016-02-07 | $0.0001807 | $0.0001816 | $0.0001012 | $0.0001017 | $0.1929 | $0 |
| 2016-02-08 | $0.0001017 | $0.0001026 | $0.0001008 | $0.0001008 | $0.2514 | $0 |
| 2016-02-09 | $0.0001008 | $0.0001019 | $0.0001007 | $0.0001015 | $0.4435 | $0 |
| 2016-02-10 | $0.0001015 | $0.0001041 | $0.0001015 | $0.0001030 | $0.5451 | $0 |
| 2016-02-11 | $0.0001030 | $0.0001034 | $0.00009786 | $0.00009869 | $0.3361 | $0 |
| 2016-02-12 | $0.00009871 | $0.0001033 | $0.00009870 | $0.00009989 | $0.2217 | $0 |
| 2016-02-13 | $0.00009991 | $0.0001132 | $0.00009991 | $0.0001016 | $0.6197 | $0 |
| 2016-02-14 | $0.0001019 | $0.0001044 | $0.00008335 | $0.00008550 | $1.13 | $0 |
| 2016-02-15 | $0.00008559 | $0.00008618 | $0.00008353 | $0.00008408 | $0.06395 | $0 |
| 2016-02-16 | $0.00008404 | $0.00009387 | $0.00008404 | $0.00009373 | $1.03 | $0 |
| 2016-02-17 | $0.00009372 | $0.00009491 | $0.00009070 | $0.00009159 | $0.2416 | $0 |
| 2016-02-18 | $0.00009159 | $0.00009372 | $0.00009144 | $0.00009290 | $0.03367 | $0 |
| 2016-02-19 | $0.00009292 | $0.00009308 | $0.00008770 | $0.00008837 | $0.007890 | $0 |
| 2016-02-20 | $0.00008836 | $0.00009717 | $0.00007878 | $0.00009643 | $0.6688 | $0 |
| 2016-02-21 | $0.00009618 | $0.00009857 | $0.00007723 | $0.00008773 | $0.3799 | $0 |
| 2016-02-22 | $0.00008776 | $0.0001096 | $0.00008658 | $0.00008742 | $0.6478 | $0 |
| 2016-02-23 | $0.00008755 | $0.00008797 | $0.00007939 | $0.00007989 | $0.2961 | $0 |
| 2016-02-24 | $0.00007994 | $0.0001104 | $0.00007864 | $0.00008077 | $2.26 | $0 |
| 2016-02-25 | $0.00008074 | $0.00008127 | $0.00007988 | $0.00008067 | $0.01116 | $0 |
| 2016-02-26 | $0.00008066 | $0.0001034 | $0.00008011 | $0.0001034 | $1.15 | $0 |
| 2016-02-27 | $0.0001037 | $0.0001127 | $0.0001036 | $0.0001125 | $0.03889 | $0 |
| 2016-02-28 | $0.0001125 | $0.0001125 | $0.00008222 | $0.00008238 | $0.3295 | $0 |
| 2016-02-29 | $0.00008237 | $0.00008389 | $0.00008202 | $0.00008325 | $0.1994 | $0 |