Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001249 | $0.0001252 | $0.0001151 | $0.0001151 | $0.01153 | $0 |
| 2016-08-02 | $0.0001152 | $0.0001828 | $0.0001152 | $0.0001632 | $0.8899 | $0 |
| 2016-08-03 | $0.0001642 | $0.0001652 | $0.0001625 | $0.0001651 | $0.9003 | $0 |
| 2016-08-04 | $0.0001150 | $0.0001159 | $0.0001132 | $0.0001157 | $0.1270 | $0 |
| 2016-08-05 | $0.0001157 | $0.0001157 | $0.0001140 | $0.0001149 | $0.03100 | $0 |
| 2016-08-06 | $0.0001153 | $0.0001153 | $0.0001082 | $0.0001117 | $0.06882 | $0 |
| 2016-08-07 | $0.0001117 | $0.0001673 | $0.0001117 | $0.0001659 | $0.07852 | $0 |
| 2016-08-08 | $0.0001660 | $0.0001660 | $0.0001121 | $0.0001182 | $0.3571 | $0 |
| 2016-08-09 | $0.0001182 | $0.0001182 | $0.0001111 | $0.0001176 | $0.1391 | $0 |
| 2016-08-10 | $0.0001176 | $0.0001177 | $0.0001173 | $0.0001177 | $0.02447 | $0 |
| 2016-08-11 | $0.0001183 | $0.0001185 | $0.0001119 | $0.0001120 | $0.5916 | $0 |
| 2016-08-12 | $0.0001119 | $0.0001471 | $0.0001109 | $0.0001469 | $0.9613 | $0 |
| 2016-08-13 | $0.0001469 | $0.0001476 | $0.0001462 | $0.0001472 | $0.003521 | $0 |
| 2016-08-14 | $0.0001166 | $0.0001168 | $0.0001130 | $0.0001141 | $0.09713 | $0 |
| 2016-08-15 | $0.0001141 | $0.0001147 | $0.0001126 | $0.0001134 | $0.06377 | $0 |
| 2016-08-16 | $0.0001134 | $0.0001140 | $0.0001133 | $0.0001140 | $0.003205 | $0 |
| 2016-08-18 | $0.0001148 | $0.0001329 | $0.0001147 | $0.0001321 | $0.04224 | $0 |
| 2016-08-19 | $0.0001321 | $0.0001324 | $0.0001321 | $0.0001323 | $0.006613 | $0 |
| 2016-08-20 | $0.0001276 | $0.0001282 | $0.0001276 | $0.0001280 | $0.3233 | $0 |
| 2016-08-21 | $0.0001280 | $0.0001344 | $0.0001276 | $0.0001279 | $0.2182 | $0 |
| 2016-08-22 | $0.0001279 | $0.0001353 | $0.0001278 | $0.0001291 | $0.05481 | $0 |
| 2016-08-23 | $0.0001291 | $0.0001407 | $0.0001280 | $0.0001284 | $0.08586 | $0 |
| 2016-08-24 | $0.0001284 | $0.0001453 | $0.0001276 | $0.0001276 | $0.7763 | $0 |
| 2016-08-25 | $0.0001276 | $0.0004682 | $0.0001267 | $0.0004680 | $73.18 | $0 |
| 2016-08-26 | $0.0004680 | $0.0004680 | $0.0001904 | $0.0001913 | $0.003101 | $0 |
| 2016-08-27 | $0.0001913 | $0.0001959 | $0.0001900 | $0.0001939 | $1.41 | $0 |
| 2016-08-28 | $0.0001938 | $0.0002067 | $0.0001937 | $0.0002066 | $0.2260 | $0 |
| 2016-08-29 | $0.0002066 | $0.0002069 | $0.0001892 | $0.0001894 | $0.9986 | $0 |
| 2016-08-30 | $0.0001895 | $0.0003061 | $0.0001895 | $0.0001905 | $0.3824 | $0 |
| 2016-08-31 | $0.0001906 | $0.0002992 | $0.0001893 | $0.0002992 | $0.2578 | $0 |