Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0003202 | $0.0003264 | $0.0003202 | $0.0003264 | $0.4669 | $0 |
| 2017-02-02 | $0.0003264 | $0.0003345 | $0.0003245 | $0.0003339 | $0.2976 | $0 |
| 2017-02-03 | $0.0003338 | $0.0004017 | $0.0003292 | $0.0003296 | $1.27 | $0 |
| 2017-02-04 | $0.0003300 | $0.0003347 | $0.0003249 | $0.0003337 | $0.1768 | $0 |
| 2017-02-05 | $0.0003339 | $0.0003340 | $0.0003272 | $0.0003287 | $0.2468 | $0 |
| 2017-02-06 | $0.0003291 | $0.0003447 | $0.0003290 | $0.0003426 | $0.2064 | $0 |
| 2017-02-07 | $0.0003432 | $0.0003929 | $0.0003432 | $0.0003927 | $2.01 | $0 |
| 2017-02-08 | $0.0003931 | $0.0003992 | $0.0003504 | $0.0003508 | $0.3333 | $0 |
| 2017-02-09 | $0.0003514 | $0.0003594 | $0.0003061 | $0.0003281 | $1.47 | $0 |
| 2017-02-10 | $0.0003286 | $0.0003296 | $0.0003124 | $0.0003274 | $0.1702 | $0 |
| 2017-02-11 | $0.0003317 | $0.0003331 | $0.0003312 | $0.0003315 | $2.30 | $0 |
| 2017-02-12 | $0.0003312 | $0.0003316 | $0.0003290 | $0.0003297 | $0.01473 | $0 |
| 2017-02-13 | $0.0003296 | $0.0003307 | $0.0003221 | $0.0003273 | $0.01462 | $0 |
| 2017-02-16 | $0.0003409 | $0.0003409 | $0.0003388 | $0.0003391 | $0.06781 | $0 |
| 2017-02-17 | $0.0003386 | $0.0003475 | $0.0003385 | $0.0003452 | $0.5670 | $0 |
| 2017-02-18 | $0.0003462 | $0.0003502 | $0.0003456 | $0.0003494 | $0.006866 | $0 |
| 2017-02-20 | $0.0003494 | $0.0003566 | $0.0003494 | $0.0003564 | $0.1275 | $0 |
| 2017-02-21 | $0.0003562 | $0.0003650 | $0.0003496 | $0.0003569 | $1.13 | $0 |
| 2017-02-22 | $0.0003567 | $0.0003714 | $0.0003522 | $0.0003688 | $0.01283 | $0 |
| 2017-02-23 | $0.0003687 | $0.0003766 | $0.0003686 | $0.0003760 | $0.01308 | $0 |
| 2017-02-24 | $0.0003886 | $0.0003961 | $0.0003735 | $0.0003873 | $0.1332 | $0 |
| 2017-02-25 | $0.0003862 | $0.0003877 | $0.0003856 | $0.0003876 | $0.006667 | $0 |
| 2017-02-28 | $0.0004367 | $0.0004382 | $0.0004343 | $0.0004366 | $1.36 | $0 |