Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-02 | $0.00009842 | $0.00009842 | $0.00009719 | $0.00009781 | $0.7692 | $0 |
| 2016-05-03 | $0.00009783 | $0.0001076 | $0.00008502 | $0.00008556 | $0.1467 | $0 |
| 2016-05-04 | $0.00008556 | $0.00008557 | $0.00008467 | $0.00008489 | $0.004342 | $0 |
| 2016-05-05 | $0.00008487 | $0.00008522 | $0.00008472 | $0.00008512 | $0.08203 | $0 |
| 2016-05-06 | $0.00008512 | $0.00008653 | $0.00007356 | $0.00007356 | $0.6088 | $0 |
| 2016-05-07 | $0.00007354 | $0.00008281 | $0.00007317 | $0.00007335 | $0.4181 | $0 |
| 2016-05-08 | $0.00007337 | $0.00008255 | $0.00007296 | $0.00008255 | $0.07240 | $0 |
| 2016-05-09 | $0.00008254 | $0.00009214 | $0.00007307 | $0.00009209 | $0.1226 | $0 |
| 2016-05-10 | $0.00009210 | $0.00009219 | $0.00007648 | $0.00007661 | $1.39 | $0 |
| 2016-05-11 | $0.00007665 | $0.00007728 | $0.00007236 | $0.00007243 | $0.005794 | $0 |
| 2016-05-12 | $0.00007244 | $0.00007279 | $0.00007188 | $0.00007276 | $0.04171 | $0 |
| 2016-05-13 | $0.00007276 | $0.00009598 | $0.00007255 | $0.00009569 | $0.7629 | $0 |
| 2016-05-14 | $0.00009569 | $0.00009572 | $0.00007731 | $0.00007746 | $0.01184 | $0 |
| 2016-05-15 | $0.00007746 | $0.00008256 | $0.00007746 | $0.00008238 | $0.5556 | $0 |
| 2016-05-16 | $0.00008236 | $0.0001006 | $0.00008214 | $0.00009995 | $0.7984 | $0 |
| 2016-05-17 | $0.00009992 | $0.0001092 | $0.00008618 | $0.00008622 | $1.25 | $0 |
| 2016-05-18 | $0.00008622 | $0.00008664 | $0.00007275 | $0.00007275 | $1.06 | $0 |
| 2016-05-19 | $0.00007274 | $0.00009450 | $0.00007171 | $0.00008793 | $0.04265 | $0 |
| 2016-05-20 | $0.00008774 | $0.00008881 | $0.00007515 | $0.00008849 | $0.1964 | $0 |
| 2016-05-21 | $0.00008854 | $0.00008876 | $0.00007084 | $0.00007535 | $0.1586 | $0 |
| 2016-05-22 | $0.00007534 | $0.00008869 | $0.00007025 | $0.00007031 | $0.1687 | $0 |
| 2016-05-23 | $0.00007029 | $0.00007110 | $0.00007021 | $0.00007108 | $0.01703 | $0 |
| 2016-05-24 | $0.00007106 | $0.00009389 | $0.00007103 | $0.00009367 | $0.7935 | $0 |
| 2016-05-25 | $0.00009366 | $0.00009456 | $0.00008084 | $0.00008092 | $0.04905 | $0 |
| 2016-05-26 | $0.00008093 | $0.00008166 | $0.00005392 | $0.00008161 | $12.84 | $0 |
| 2016-05-27 | $0.00008161 | $0.00009054 | $0.00006610 | $0.00009001 | $0.5694 | $0 |
| 2016-05-28 | $0.00008996 | $0.00009870 | $0.00008981 | $0.00009855 | $0.03859 | $0 |
| 2016-05-29 | $0.00007382 | $0.00007755 | $0.00007171 | $0.00007358 | $0.03954 | $0 |
| 2016-05-30 | $0.00007367 | $0.00007621 | $0.00007321 | $0.00007559 | $0.02762 | $0 |
| 2016-05-31 | $0.00007030 | $0.00007106 | $0.00006769 | $0.00006909 | $0.006134 | $0 |