Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0002334 | $0.0004090 | $0.0002329 | $0.0004053 | $24.30 | $0 |
| 2016-04-02 | $0.0004054 | $0.0004094 | $0.0001094 | $0.0001094 | $6.20 | $0 |
| 2016-04-03 | $0.0001094 | $0.0001138 | $0.0001092 | $0.0001136 | $0.005336 | $0 |
| 2016-04-04 | $0.0001136 | $0.0001852 | $0.0001133 | $0.0001138 | $0.8966 | $0 |
| 2016-04-05 | $0.0001138 | $0.0001145 | $0.0001136 | $0.0001145 | $0.4232 | $0 |
| 2016-04-06 | $0.0001145 | $0.0001146 | $0.00009300 | $0.00009312 | $0.8207 | $0 |
| 2016-04-07 | $0.00009315 | $0.0001737 | $0.00009251 | $0.0001733 | $0.03119 | $0 |
| 2016-04-08 | $0.0001733 | $0.0001734 | $0.0001049 | $0.0001051 | $0.1051 | $0 |
| 2016-04-09 | $0.0001051 | $0.0001052 | $0.00009216 | $0.00009226 | $0.9450 | $0 |
| 2016-04-10 | $0.00009227 | $0.00009294 | $0.00009224 | $0.00009273 | $0.01209 | $0 |
| 2016-04-11 | $0.00009274 | $0.00009296 | $0.00009258 | $0.00009292 | $1.86 | $0 |
| 2016-04-12 | $0.00009295 | $0.00009400 | $0.00009295 | $0.00009357 | $0.06645 | $0 |
| 2016-04-13 | $0.00009354 | $0.0001408 | $0.00008881 | $0.00008899 | $1.52 | $0 |
| 2016-04-14 | $0.00008898 | $0.00008933 | $0.00008883 | $0.00008907 | $0.1039 | $0 |
| 2016-04-15 | $0.00008910 | $0.00009025 | $0.00008910 | $0.00009025 | $0.1105 | $0 |
| 2016-04-16 | $0.00009024 | $0.00009085 | $0.00009009 | $0.00009041 | $0.1107 | $0 |
| 2016-04-17 | $0.00008616 | $0.00008627 | $0.00008095 | $0.00008118 | $0.1448 | $0 |
| 2016-04-18 | $0.00008121 | $0.0001116 | $0.00008115 | $0.00008142 | $0.01317 | $0 |
| 2016-04-19 | $0.00008143 | $0.00008720 | $0.00008134 | $0.00008711 | $0.1861 | $0 |
| 2016-04-20 | $0.00008710 | $0.0001149 | $0.00008360 | $0.00008386 | $1.50 | $0 |
| 2016-04-21 | $0.00008386 | $0.00008446 | $0.00008378 | $0.00008446 | $1.45 | $0 |
| 2016-04-22 | $0.00007600 | $0.00007608 | $0.00007566 | $0.00007576 | $1.16 | $0 |
| 2016-04-23 | $0.00007578 | $0.00007602 | $0.00007109 | $0.00007202 | $0.005556 | $0 |
| 2016-04-24 | $0.00007205 | $0.00009990 | $0.00007205 | $0.00009632 | $1.39 | $0 |
| 2016-04-25 | $0.00009630 | $0.00009646 | $0.00007711 | $0.00008321 | $1.09 | $0 |
| 2016-04-26 | $0.00008306 | $0.00008423 | $0.00008306 | $0.00008391 | $11.99 | $0 |
| 2016-04-27 | $0.00008390 | $0.00009333 | $0.00007994 | $0.00007994 | $0.09132 | $0 |
| 2016-04-28 | $0.00008004 | $0.00009441 | $0.00007860 | $0.00009430 | $0.4935 | $0 |
| 2016-04-29 | $0.00009429 | $0.00009447 | $0.00008079 | $0.00008194 | $0.2203 | $0 |
| 2016-04-30 | $0.00008192 | $0.00008201 | $0.00008068 | $0.00008080 | $0.1952 | $0 |