Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0001539 | $0.0001605 | $0.0001534 | $0.0001596 | $0.4013 | $0 |
| 2017-01-02 | $0.0001597 | $0.0001645 | $0.0001510 | $0.0001533 | $0.7663 | $0 |
| 2017-01-03 | $0.0001533 | $0.0001553 | $0.0001532 | $0.0001543 | $0.7714 | $0 |
| 2017-01-04 | $0.0001575 | $0.0003877 | $0.0001575 | $0.0001846 | $6.01 | $0 |
| 2017-01-05 | $0.0001848 | $0.0001906 | $0.0001548 | $0.0001718 | $1.16 | $0 |
| 2017-01-06 | $0.0001723 | $0.0001780 | $0.0001503 | $0.0001534 | $0.4979 | $0 |
| 2017-01-07 | $0.0001536 | $0.0001545 | $0.0001400 | $0.0001545 | $0.4545 | $0 |
| 2017-01-08 | $0.0001545 | $0.0001603 | $0.0001508 | $0.0001547 | $0.3182 | $0 |
| 2017-01-09 | $0.0001549 | $0.0002695 | $0.0001496 | $0.0001626 | $2.54 | $0 |
| 2017-01-10 | $0.0001625 | $0.0001647 | $0.0001622 | $0.0001634 | $0.005176 | $0 |
| 2017-01-11 | $0.0001634 | $0.0002573 | $0.0001361 | $0.0001402 | $0.1433 | $0 |
| 2017-01-12 | $0.0001400 | $0.0001570 | $0.0001360 | $0.0001530 | $1.21 | $0 |
| 2017-01-13 | $0.0001529 | $0.001244 | $0.0001482 | $0.0008228 | $144.20 | $0 |
| 2017-01-14 | $0.0008240 | $0.0008351 | $0.0001644 | $0.0002538 | $1.76 | $0 |
| 2017-01-15 | $0.0002537 | $0.0003290 | $0.0002536 | $0.0003041 | $1.58 | $0 |
| 2017-01-16 | $0.0003041 | $0.0003171 | $0.0003035 | $0.0003076 | $2.42 | $0 |
| 2017-01-17 | $0.0003077 | $0.0003642 | $0.0003074 | $0.0003629 | $0.3910 | $0 |
| 2017-01-18 | $0.0003632 | $0.0003670 | $0.0003335 | $0.0003355 | $0.9047 | $0 |
| 2017-01-19 | $0.0003369 | $0.0003406 | $0.0003194 | $0.0003238 | $0.1089 | $0 |
| 2017-01-20 | $0.0003237 | $0.0003237 | $0.0003193 | $0.0003204 | $0.005386 | $0 |
| 2017-01-21 | $0.0004859 | $0.0004915 | $0.0003223 | $0.0003226 | $0.1451 | $0 |
| 2017-01-22 | $0.0003226 | $0.0006558 | $0.0003226 | $0.0006558 | $9.05 | $0 |
| 2017-01-23 | $0.0006565 | $0.0006586 | $0.0006071 | $0.0006083 | $0.8508 | $0 |
| 2017-01-24 | $0.0006079 | $0.0006099 | $0.0003391 | $0.0003391 | $0.3812 | $0 |
| 2017-01-25 | $0.0003392 | $0.0003432 | $0.0003388 | $0.0003425 | $0.1644 | $0 |
| 2017-01-26 | $0.0003426 | $0.0003493 | $0.0003426 | $0.0003487 | $0.2307 | $0 |
| 2017-01-27 | $0.0003487 | $0.0005064 | $0.0003127 | $0.0005059 | $63.11 | $0 |
| 2017-01-28 | $0.0005059 | $0.0005082 | $0.0003040 | $0.0003041 | $0.1328 | $0 |
| 2017-01-29 | $0.0003041 | $0.0003047 | $0.0003033 | $0.0003034 | $0.1482 | $0 |
| 2017-01-30 | $0.0003034 | $0.0003046 | $0.0003034 | $0.0003038 | $0.9885 | $0 |
| 2017-01-31 | $0.0003037 | $0.0003208 | $0.0003037 | $0.0003203 | $0.1672 | $0 |