Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0002992 | $0.0003038 | $0.0001953 | $0.0002003 | $0.1979 | $0 |
| 2016-09-02 | $0.0002003 | $0.0002360 | $0.0001998 | $0.0002360 | $0.3975 | $0 |
| 2016-09-03 | $0.0002360 | $0.0002458 | $0.0002298 | $0.0002451 | $1.01 | $0 |
| 2016-09-04 | $0.0002453 | $0.0002497 | $0.0002370 | $0.0002373 | $0.1955 | $0 |
| 2016-09-05 | $0.0002374 | $0.0002375 | $0.0002349 | $0.0002365 | $0.1063 | $0 |
| 2016-09-06 | $0.0002366 | $0.0002382 | $0.0002360 | $0.0002381 | $0.06961 | $0 |
| 2016-09-07 | $0.0002381 | $0.0002458 | $0.0002380 | $0.0002458 | $0.6424 | $0 |
| 2016-09-08 | $0.0002458 | $0.0002829 | $0.0002456 | $0.0002819 | $1.62 | $0 |
| 2016-09-09 | $0.0002818 | $0.0004052 | $0.0002791 | $0.0004049 | $0.8489 | $0 |
| 2016-09-10 | $0.0004049 | $0.0004938 | $0.0002802 | $0.0004926 | $0.5819 | $0 |
| 2016-09-11 | $0.0004926 | $0.0004936 | $0.0004919 | $0.0004932 | $0.4524 | $0 |
| 2016-09-12 | $0.0005395 | $0.0006020 | $0.0002909 | $0.0003040 | $0.4037 | $0 |
| 2016-09-13 | $0.0003041 | $0.0005195 | $0.0003035 | $0.0005177 | $0.5374 | $0 |
| 2016-09-14 | $0.0005179 | $0.0005179 | $0.0002740 | $0.0002748 | $0.3375 | $0 |
| 2016-09-15 | $0.0002748 | $0.0002979 | $0.0002735 | $0.0002976 | $0.5389 | $0 |
| 2016-09-16 | $0.0002975 | $0.0002985 | $0.0002973 | $0.0002973 | $0.02529 | $0 |
| 2016-09-17 | $0.0003026 | $0.0003033 | $0.0003026 | $0.0003031 | $0.07569 | $0 |
| 2016-09-18 | $0.0003030 | $0.0003050 | $0.0002984 | $0.0003050 | $0.3548 | $0 |
| 2016-09-19 | $0.0003049 | $0.0003055 | $0.0002737 | $0.0002741 | $0.6067 | $0 |
| 2016-09-20 | $0.0002742 | $0.0002743 | $0.0002736 | $0.0002741 | $0.1588 | $0 |
| 2016-09-21 | $0.0002737 | $0.0002737 | $0.0002687 | $0.0002687 | $0.003348 | $0 |
| 2016-09-25 | $0.0002712 | $0.0002715 | $0.0002699 | $0.0002704 | $0.09938 | $0 |
| 2016-09-26 | $0.0002704 | $0.0002919 | $0.0002702 | $0.0002919 | $0.06121 | $0 |
| 2016-09-27 | $0.0002919 | $0.0002920 | $0.0002904 | $0.0002910 | $0.03147 | $0 |