Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0001715 | $0.001075 | $0.0001713 | $0.0002499 | $34.28 | $0 |
| 2017-04-02 | $0.0002499 | $0.0002500 | $0.0001836 | $0.0001984 | $12.61 | $0 |
| 2017-04-03 | $0.0001985 | $0.0002049 | $0.0001805 | $0.0001830 | $47.12 | $0 |
| 2017-04-04 | $0.0001833 | $0.0003967 | $0.0001822 | $0.0003966 | $93.57 | $0 |
| 2017-04-05 | $0.0003969 | $0.0003973 | $0.0002457 | $0.0003824 | $2.62 | $0 |
| 2017-04-06 | $0.0003828 | $0.0004040 | $0.0002961 | $0.0004021 | $2.80 | $0 |
| 2017-04-07 | $0.0004008 | $0.0007668 | $0.0003723 | $0.0004001 | $52.98 | $0 |
| 2017-04-08 | $0.0003987 | $0.0004372 | $0.0003953 | $0.0004116 | $1.74 | $0 |
| 2017-04-09 | $0.0004118 | $0.0004539 | $0.0004039 | $0.0004039 | $2.62 | $0 |
| 2017-04-10 | $0.0004037 | $0.0004163 | $0.0004009 | $0.0004155 | $0.04156 | $0 |
| 2017-04-11 | $0.0004156 | $0.0004953 | $0.0004156 | $0.0004941 | $2.13 | $0 |
| 2017-04-12 | $0.0004940 | $0.0008292 | $0.0004189 | $0.0006365 | $61.34 | $0 |
| 2017-04-13 | $0.0006362 | $0.0008366 | $0.0006362 | $0.0008342 | $10.37 | $0 |
| 2017-04-14 | $0.0008350 | $0.0009766 | $0.0008127 | $0.0008175 | $7.08 | $0 |
| 2017-04-15 | $0.0008171 | $0.0008301 | $0.0007084 | $0.0007504 | $0.9341 | $0 |
| 2017-04-16 | $0.0007505 | $0.0008186 | $0.0006405 | $0.0008162 | $43.94 | $0 |
| 2017-04-17 | $0.0008164 | $0.0008962 | $0.0006564 | $0.0006567 | $30.07 | $0 |
| 2017-04-18 | $0.0006566 | $0.0008509 | $0.0006566 | $0.0007634 | $10.72 | $0 |
| 2017-04-19 | $0.0007636 | $0.0009661 | $0.0006640 | $0.0009440 | $5.78 | $0 |
| 2017-04-20 | $0.0009440 | $0.0009489 | $0.0008590 | $0.0008604 | $2.53 | $0 |
| 2017-04-21 | $0.0008604 | $0.001035 | $0.0007039 | $0.0007830 | $13.38 | $0 |
| 2017-04-22 | $0.0007834 | $0.0008035 | $0.0007061 | $0.0008009 | $5.72 | $0 |
| 2017-04-23 | $0.0008007 | $0.001054 | $0.0008007 | $0.001029 | $42.54 | $0 |
| 2017-04-24 | $0.001029 | $0.001510 | $0.001029 | $0.001360 | $262.94 | $0 |
| 2017-04-25 | $0.001361 | $0.001372 | $0.001279 | $0.001329 | $1.94 | $0 |
| 2017-04-26 | $0.001329 | $0.001557 | $0.001029 | $0.001191 | $65.83 | $0 |
| 2017-04-27 | $0.001192 | $0.001584 | $0.001104 | $0.001581 | $21.81 | $0 |
| 2017-04-28 | $0.001581 | $0.001641 | $0.001433 | $0.001488 | $96.00 | $0 |
| 2017-04-29 | $0.001489 | $0.001637 | $0.001436 | $0.001480 | $2.61 | $0 |
| 2017-04-30 | $0.001480 | $0.001481 | $0.001315 | $0.001469 | $2.43 | $0 |