Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0002816 | $0.0002830 | $0.0002814 | $0.0002824 | $0.05055 | $0 |
| 2016-10-02 | $0.0002824 | $0.0002873 | $0.0002813 | $0.0002871 | $0.03112 | $0 |
| 2016-10-03 | $0.0002871 | $0.0002879 | $0.0002813 | $0.0002816 | $2.34 | $0 |
| 2016-10-04 | $0.0002816 | $0.0002816 | $0.0002804 | $0.0002805 | $2.33 | $0 |
| 2016-10-05 | $0.0002757 | $0.0002760 | $0.0002756 | $0.0002756 | $0.06797 | $0 |
| 2016-10-06 | $0.0002756 | $0.0004717 | $0.0002752 | $0.0003433 | $5.49 | $0 |
| 2016-10-07 | $0.0003433 | $0.0003460 | $0.0003426 | $0.0003453 | $0.07839 | $0 |
| 2016-10-08 | $0.0003466 | $0.0003467 | $0.0003460 | $0.0003467 | $0.4137 | $0 |
| 2016-10-09 | $0.0003467 | $0.0004567 | $0.0003464 | $0.0004563 | $10.57 | $0 |
| 2016-10-10 | $0.0004564 | $0.0005563 | $0.0003704 | $0.0003960 | $0.9046 | $0 |
| 2016-10-11 | $0.0003962 | $0.0004104 | $0.0003830 | $0.0003849 | $2.63 | $0 |
| 2016-10-12 | $0.0003846 | $0.0003848 | $0.0003816 | $0.0003817 | $2.26 | $0 |
| 2016-10-13 | $0.0003817 | $0.0003833 | $0.0003810 | $0.0003820 | $0.3520 | $0 |
| 2016-10-14 | $0.0003821 | $0.0003848 | $0.0003821 | $0.0003842 | $0.1585 | $0 |
| 2016-10-15 | $0.0003842 | $0.0003853 | $0.0003824 | $0.0003831 | $0.1649 | $0 |
| 2016-10-16 | $0.0003832 | $0.0003856 | $0.0003592 | $0.0003592 | $0.2914 | $0 |
| 2016-10-17 | $0.0003593 | $0.0003597 | $0.0002874 | $0.0002876 | $10.21 | $0 |
| 2016-10-18 | $0.0002876 | $0.0002880 | $0.0002417 | $0.0002488 | $1.10 | $0 |
| 2016-10-19 | $0.0002488 | $0.0002837 | $0.0002449 | $0.0002837 | $1.17 | $0 |
| 2016-10-20 | $0.0002837 | $0.0002838 | $0.0002397 | $0.0002524 | $1.15 | $0 |
| 2016-10-21 | $0.0002523 | $0.0002663 | $0.0002523 | $0.0002658 | $0.1976 | $0 |
| 2016-10-22 | $0.0002658 | $0.0002830 | $0.0002596 | $0.0002824 | $0.1130 | $0 |
| 2016-10-23 | $0.0002826 | $0.0002843 | $0.0002812 | $0.0002818 | $0.02818 | $0 |
| 2016-10-24 | $0.0002750 | $0.0002751 | $0.0002745 | $0.0002747 | $0.04513 | $0 |
| 2016-10-25 | $0.0002746 | $0.0002765 | $0.0002746 | $0.0002764 | $0.02729 | $0 |
| 2016-10-27 | $0.0002957 | $0.0003090 | $0.0002934 | $0.0003027 | $0.2657 | $0 |
| 2016-10-28 | $0.0003029 | $0.0003038 | $0.0003010 | $0.0003034 | $0.08418 | $0 |
| 2016-10-29 | $0.0003034 | $0.0003226 | $0.0003034 | $0.0003073 | $0.3288 | $0 |
| 2016-10-30 | $0.0003072 | $0.0003072 | $0.0002995 | $0.0003018 | $0.06135 | $0 |
| 2016-10-31 | $0.0003018 | $0.0003028 | $0.0002944 | $0.0002944 | $5.52 | $0 |