Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0004366 | $0.0004388 | $0.0004365 | $0.0004388 | $1.37 | $0 |
| 2017-03-02 | $0.0004291 | $0.0004417 | $0.0004285 | $0.0004379 | $0.5681 | $0 |
| 2017-03-03 | $0.0004377 | $0.0004481 | $0.0004377 | $0.0004462 | $0.5643 | $0 |
| 2017-03-04 | $0.0004471 | $0.0004591 | $0.0004307 | $0.0004393 | $0.8684 | $0 |
| 2017-03-05 | $0.0004390 | $0.0004393 | $0.0004008 | $0.0004055 | $11.38 | $0 |
| 2017-03-06 | $0.0004056 | $0.0004082 | $0.0003808 | $0.0003818 | $7.49 | $0 |
| 2017-03-07 | $0.0003820 | $0.0003850 | $0.0003614 | $0.0003793 | $0.2818 | $0 |
| 2017-03-08 | $0.0003792 | $0.0003820 | $0.0003559 | $0.0003565 | $0.3696 | $0 |
| 2017-03-09 | $0.0003566 | $0.0003667 | $0.0001176 | $0.0001188 | $42.38 | $0 |
| 2017-03-10 | $0.0001189 | $0.0002868 | $0.0001189 | $0.0002122 | $3.90 | $0 |
| 2017-03-11 | $0.0002121 | $0.0002268 | $0.0001164 | $0.0002234 | $3.83 | $0 |
| 2017-03-12 | $0.0002236 | $0.0002454 | $0.0002233 | $0.0002443 | $0.1701 | $0 |
| 2017-03-13 | $0.0002444 | $0.0002465 | $0.0001460 | $0.0001478 | $2.53 | $0 |
| 2017-03-14 | $0.0001479 | $0.0001970 | $0.0001348 | $0.0001364 | $1.38 | $0 |
| 2017-03-15 | $0.0001364 | $0.002616 | $0.0001364 | $0.0002374 | $17.17 | $0 |
| 2017-03-16 | $0.0002378 | $0.0002390 | $0.0002190 | $0.0002262 | $0.1030 | $0 |
| 2017-03-17 | $0.0001380 | $0.0001642 | $0.00005696 | $0.0001540 | $12.76 | $0 |
| 2017-03-18 | $0.0001540 | $0.0001560 | $0.00009815 | $0.0001461 | $0.2968 | $0 |
| 2017-03-19 | $0.0001465 | $0.0001605 | $0.0001000 | $0.0001555 | $0.8552 | $0 |
| 2017-03-20 | $0.0001556 | $0.0001587 | $0.0001457 | $0.0001581 | $0.7201 | $0 |
| 2017-03-21 | $0.0001583 | $0.0001684 | $0.0001512 | $0.0001681 | $0.9980 | $0 |
| 2017-03-22 | $0.0001681 | $0.0001681 | $0.0001521 | $0.0001574 | $0.03209 | $0 |
| 2017-03-23 | $0.0001575 | $0.0001587 | $0.0001543 | $0.0001558 | $0.9494 | $0 |
| 2017-03-24 | $0.0001558 | $0.0001561 | $0.0001402 | $0.0001406 | $0.3811 | $0 |
| 2017-03-25 | $0.0001405 | $0.0001464 | $0.00006434 | $0.0001459 | $4.87 | $0 |
| 2017-03-26 | $0.0001461 | $0.0001512 | $0.0001348 | $0.0001450 | $0.9269 | $0 |
| 2017-03-27 | $0.0001458 | $0.0001548 | $0.0001458 | $0.0001541 | $0.008073 | $0 |
| 2017-03-28 | $0.0001456 | $0.0002725 | $0.0001449 | $0.0002723 | $54.69 | $0 |
| 2017-03-29 | $0.0002720 | $0.0002720 | $0.0001426 | $0.0001560 | $1.63 | $0 |
| 2017-03-30 | $0.0001563 | $0.0001668 | $0.0001560 | $0.0001642 | $0.1642 | $0 |
| 2017-03-31 | $0.0001643 | $0.0002722 | $0.0001643 | $0.0001715 | $6.28 | $0 |