Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0001076 | $0.0001098 | $0.0001005 | $0.0001014 | $0.4296 | $0 |
| 2016-07-02 | $0.0001014 | $0.0001315 | $0.00009480 | $0.00009846 | $0.7013 | $0 |
| 2016-07-03 | $0.00009852 | $0.00009870 | $0.00009396 | $0.00009462 | $0.009462 | $0 |
| 2016-07-04 | $0.0001207 | $0.0001556 | $0.00009383 | $0.0001025 | $2.82 | $0 |
| 2016-07-05 | $0.0001025 | $0.0001025 | $0.00009976 | $0.0001006 | $0.4210 | $0 |
| 2016-07-06 | $0.0001006 | $0.0001008 | $0.00009394 | $0.00009478 | $1.10 | $0 |
| 2016-07-07 | $0.00009483 | $0.00009641 | $0.00008566 | $0.00008955 | $0.2035 | $0 |
| 2016-07-08 | $0.00008968 | $0.00009172 | $0.00008911 | $0.00009117 | $0.07685 | $0 |
| 2016-07-11 | $0.0001051 | $0.0001053 | $0.0001032 | $0.0001036 | $0.2186 | $0 |
| 2016-07-12 | $0.0001036 | $0.0001038 | $0.00009055 | $0.00009304 | $0.08406 | $0 |
| 2016-07-13 | $0.00009304 | $0.00009362 | $0.00009179 | $0.00009179 | $0.08426 | $0 |
| 2016-07-14 | $0.00009163 | $0.0001589 | $0.00009141 | $0.0001579 | $7.96 | $0 |
| 2016-07-15 | $0.0001579 | $0.0001801 | $0.0001579 | $0.0001792 | $1.75 | $0 |
| 2016-07-16 | $0.0001791 | $0.0002715 | $0.0001791 | $0.0002715 | $14.93 | $0 |
| 2016-07-17 | $0.0002709 | $0.0002728 | $0.0001463 | $0.0001561 | $3.77 | $0 |
| 2016-07-18 | $0.0001563 | $0.0001633 | $0.0001538 | $0.0001549 | $2.59 | $0 |
| 2016-07-19 | $0.0001548 | $0.0001549 | $0.0001536 | $0.0001548 | $0.008792 | $0 |
| 2016-07-20 | $0.0001548 | $0.0002552 | $0.0001526 | $0.0001531 | $0.7685 | $0 |
| 2016-07-21 | $0.0001531 | $0.0001592 | $0.0001519 | $0.0001530 | $0.1137 | $0 |
| 2016-07-22 | $0.0001530 | $0.0001533 | $0.0001528 | $0.0001532 | $0.1018 | $0 |
| 2016-07-23 | $0.0001501 | $0.0001503 | $0.0001427 | $0.0001442 | $0.1118 | $0 |
| 2016-07-24 | $0.0001442 | $0.0001459 | $0.0001436 | $0.0001455 | $0.003362 | $0 |
| 2016-07-25 | $0.0001455 | $0.0001641 | $0.0001438 | $0.0001439 | $0.1192 | $0 |
| 2016-07-26 | $0.0001439 | $0.0001444 | $0.0001421 | $0.0001435 | $0.1458 | $0 |
| 2016-07-27 | $0.0001434 | $0.0001446 | $0.0001427 | $0.0001440 | $0.006334 | $0 |
| 2016-07-29 | $0.0001442 | $0.0001447 | $0.0001441 | $0.0001445 | $0.01804 | $0 |
| 2016-07-30 | $0.0001445 | $0.0001448 | $0.0001439 | $0.0001441 | $0.006247 | $0 |
| 2016-07-31 | $0.0001396 | $0.0001405 | $0.0001249 | $0.0001250 | $0.05927 | $0 |