Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00008316 | $0.00008353 | $0.00008214 | $0.00008267 | $0.06782 | $0 |
| 2016-03-02 | $0.00008267 | $0.0001035 | $0.00008167 | $0.0001019 | $1.25 | $0 |
| 2016-03-03 | $0.0001018 | $0.0001019 | $0.00007969 | $0.00008009 | $0.2369 | $0 |
| 2016-03-04 | $0.00008011 | $0.00008466 | $0.00007991 | $0.00008227 | $4.16 | $0 |
| 2016-03-05 | $0.00008219 | $0.00009691 | $0.00007881 | $0.00009620 | $0.2332 | $0 |
| 2016-03-06 | $0.00009614 | $0.00009675 | $0.00007745 | $0.00007745 | $0.04303 | $0 |
| 2016-03-07 | $0.00007746 | $0.00008734 | $0.00006205 | $0.00008704 | $8.59 | $0 |
| 2016-03-08 | $0.00008701 | $0.00009990 | $0.00008698 | $0.00009937 | $6.26 | $0 |
| 2016-03-09 | $0.00009935 | $0.00009935 | $0.00004971 | $0.00008296 | $6.01 | $0 |
| 2016-03-10 | $0.00008297 | $0.00008346 | $0.00008265 | $0.00008335 | $0.004347 | $0 |
| 2016-03-12 | $0.00008432 | $0.00009069 | $0.00004101 | $0.00009060 | $4.17 | $0 |
| 2016-03-13 | $0.00009056 | $0.00009165 | $0.00004131 | $0.00004141 | $0.1037 | $0 |
| 2016-03-14 | $0.00004141 | $0.00006246 | $0.00004141 | $0.00006246 | $0.07175 | $0 |
| 2016-03-15 | $0.00006247 | $0.00006254 | $0.00004980 | $0.00005000 | $0.3464 | $0 |
| 2016-03-16 | $0.00005002 | $0.00007518 | $0.00004996 | $0.00007507 | $0.02177 | $0 |
| 2016-03-17 | $0.00007506 | $0.00007578 | $0.00005465 | $0.00007572 | $0.1697 | $0 |
| 2016-03-18 | $0.00007571 | $0.00008224 | $0.00007387 | $0.00008193 | $0.2039 | $0 |
| 2016-03-19 | $0.00008185 | $0.00008220 | $0.00005701 | $0.00005747 | $0.003917 | $0 |
| 2016-03-20 | $0.00005746 | $0.00009102 | $0.00005746 | $0.00005796 | $0.2799 | $0 |
| 2016-03-21 | $0.00005793 | $0.00005793 | $0.00005745 | $0.00005786 | $0.5719 | $0 |
| 2016-03-22 | $0.00005786 | $0.00005857 | $0.00005775 | $0.00005844 | $0.3649 | $0 |
| 2016-03-23 | $0.00008352 | $0.00008385 | $0.00008347 | $0.00008360 | $0.004180 | $0 |
| 2016-03-24 | $0.00008361 | $0.00009188 | $0.00006254 | $0.00009160 | $5.23 | $0 |
| 2016-03-25 | $0.00009161 | $0.0001502 | $0.00009142 | $0.0001502 | $41.69 | $0 |
| 2016-03-26 | $0.0001502 | $0.0001508 | $0.0001499 | $0.0001504 | $13.17 | $0 |
| 2016-03-27 | $0.00008529 | $0.0001538 | $0.00008528 | $0.0001537 | $0.4290 | $0 |
| 2016-03-28 | $0.0001536 | $0.0002760 | $0.0001485 | $0.0002757 | $5.16 | $0 |
| 2016-03-29 | $0.0002758 | $0.0002770 | $0.0002641 | $0.0002665 | $0.1202 | $0 |
| 2016-03-30 | $0.0002666 | $0.0002668 | $0.00007051 | $0.0002074 | $0.3777 | $0 |
| 2016-03-31 | $0.0002074 | $0.0002343 | $0.0002074 | $0.0002334 | $0.06980 | $0 |