Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0002944 | $0.0003093 | $0.0002944 | $0.0003066 | $5.74 | $0 |
| 2016-11-03 | $0.0003197 | $0.0003197 | $0.0002916 | $0.0002960 | $0.08876 | $0 |
| 2016-11-04 | $0.0002961 | $0.0003022 | $0.0002948 | $0.0003011 | $0.09029 | $0 |
| 2016-11-05 | $0.0003022 | $0.0003028 | $0.0003000 | $0.0003025 | $0.1597 | $0 |
| 2016-11-06 | $0.0003025 | $0.0003741 | $0.0003025 | $0.0003701 | $5.23 | $0 |
| 2016-11-07 | $0.0003700 | $0.0003700 | $0.0002870 | $0.0002882 | $0.1422 | $0 |
| 2016-11-08 | $0.0002883 | $0.0003563 | $0.0002883 | $0.0003124 | $0.1834 | $0 |
| 2016-11-09 | $0.0003123 | $0.0003182 | $0.0003047 | $0.0003110 | $0.09305 | $0 |
| 2016-11-10 | $0.0003110 | $0.0003110 | $0.0003058 | $0.0003076 | $0.1863 | $0 |
| 2016-11-11 | $0.0003077 | $0.0003156 | $0.0002644 | $0.0002651 | $25.24 | $0 |
| 2016-11-12 | $0.0002651 | $0.0002653 | $0.0002605 | $0.0002611 | $0.1265 | $0 |
| 2016-11-14 | $0.0002592 | $0.0002595 | $0.0002100 | $0.0002114 | $12.16 | $0 |
| 2016-11-15 | $0.0002115 | $0.0002138 | $0.0001919 | $0.0001921 | $0.08045 | $0 |
| 2016-11-16 | $0.0001920 | $0.0001996 | $0.0001914 | $0.0001977 | $0.004138 | $0 |
| 2016-11-17 | $0.0002011 | $0.0002015 | $0.0001849 | $0.0001853 | $0.08451 | $0 |
| 2016-11-18 | $0.0001852 | $0.0001852 | $0.0001842 | $0.0001843 | $0.03068 | $0 |
| 2016-11-21 | $0.0001834 | $0.0001854 | $0.0001834 | $0.0001849 | $0.03097 | $0 |
| 2016-11-22 | $0.0001848 | $0.0001853 | $0.0001841 | $0.0001852 | $0.03103 | $0 |
| 2016-11-24 | $0.0001854 | $0.0001856 | $0.0001834 | $0.0001851 | $0.2331 | $0 |
| 2016-11-25 | $0.0001851 | $0.0001851 | $0.0001836 | $0.0001845 | $0.1191 | $0 |
| 2016-11-27 | $0.0001841 | $0.0001841 | $0.0001828 | $0.0001830 | $0.09386 | $0 |
| 2016-11-28 | $0.0001830 | $0.0002949 | $0.0001830 | $0.0001913 | $12.19 | $0 |
| 2016-11-29 | $0.0001913 | $0.0002653 | $0.0001910 | $0.0002649 | $1.60 | $0 |
| 2016-11-30 | $0.0002648 | $0.0002652 | $0.0001915 | $0.0001939 | $0.2937 | $0 |