Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0001939 | $0.0001972 | $0.0001890 | $0.0001891 | $0.1988 | $0 |
| 2016-12-02 | $0.0001894 | $0.0001953 | $0.0001894 | $0.0001944 | $0.2495 | $0 |
| 2016-12-03 | $0.0001945 | $0.0001946 | $0.0001912 | $0.0001928 | $0.3249 | $0 |
| 2016-12-04 | $0.0001928 | $0.0001934 | $0.0001920 | $0.0001934 | $1.05 | $0 |
| 2016-12-05 | $0.0001935 | $0.0001935 | $0.0001879 | $0.0001897 | $0.09139 | $0 |
| 2016-12-06 | $0.0001897 | $0.0001897 | $0.0001447 | $0.0001452 | $1.72 | $0 |
| 2016-12-07 | $0.0001452 | $0.0002546 | $0.0001444 | $0.0002458 | $111.85 | $0 |
| 2016-12-08 | $0.0002458 | $0.0002842 | $0.0001382 | $0.0001465 | $314.37 | $0 |
| 2016-12-09 | $0.0001387 | $0.0002852 | $0.0001313 | $0.0002318 | $215.41 | $0 |
| 2016-12-10 | $0.0002318 | $0.0002485 | $0.0001550 | $0.0001704 | $105.92 | $0 |
| 2016-12-11 | $0.0001704 | $0.0002459 | $0.0001610 | $0.0002155 | $179.63 | $0 |
| 2016-12-12 | $0.0002155 | $0.0002189 | $0.0001714 | $0.0001716 | $0.5777 | $0 |
| 2016-12-13 | $0.0001716 | $0.0001735 | $0.0001712 | $0.0001719 | $2.89 | $0 |
| 2016-12-14 | $0.0001717 | $0.0001720 | $0.0001709 | $0.0001719 | $0.09359 | $0 |
| 2016-12-15 | $0.0001719 | $0.0001719 | $0.0001712 | $0.0001713 | $0.09329 | $0 |
| 2016-12-16 | $0.0001722 | $0.0001727 | $0.0001719 | $0.0001727 | $0.02184 | $0 |
| 2016-12-17 | $0.0001727 | $0.0001744 | $0.0001727 | $0.0001741 | $0.02201 | $0 |
| 2016-12-21 | $0.0001818 | $0.0001831 | $0.0001813 | $0.0001831 | $0.005588 | $0 |
| 2016-12-22 | $0.0001835 | $0.0003416 | $0.0001835 | $0.0003373 | $3.29 | $0 |
| 2016-12-23 | $0.0003372 | $0.0003560 | $0.0003372 | $0.0003550 | $3.46 | $0 |
| 2016-12-24 | $0.0003486 | $0.0003532 | $0.0003486 | $0.0003504 | $3.50 | $0 |
| 2016-12-25 | $0.0003505 | $0.0003509 | $0.0001909 | $0.0001973 | $1.97 | $0 |
| 2016-12-26 | $0.0001972 | $0.0002009 | $0.0001614 | $0.0001633 | $6.96 | $0 |
| 2016-12-27 | $0.0001634 | $0.0001636 | $0.0001465 | $0.0001492 | $0.1557 | $0 |
| 2016-12-28 | $0.0001493 | $0.0001561 | $0.0001493 | $0.0001561 | $0.008208 | $0 |
| 2016-12-29 | $0.0001561 | $0.0001567 | $0.0001527 | $0.0001558 | $0.02164 | $0 |
| 2016-12-30 | $0.0001558 | $0.0001558 | $0.0001496 | $0.0001538 | $0.006284 | $0 |
| 2016-12-31 | $0.0001538 | $0.0001540 | $0.0001516 | $0.0001532 | $0.006259 | $0 |