Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001470 | $0.001482 | $0.001045 | $0.001046 | $8.08 | $0 |
| 2017-05-02 | $0.001045 | $0.001606 | $0.0009692 | $0.001540 | $12.85 | $0 |
| 2017-05-03 | $0.001541 | $0.001640 | $0.001534 | $0.001639 | $0.4784 | $0 |
| 2017-05-04 | $0.001640 | $0.002983 | $0.001506 | $0.002983 | $121.69 | $0 |
| 2017-05-05 | $0.002983 | $0.003065 | $0.001570 | $0.001571 | $3.02 | $0 |
| 2017-05-06 | $0.001580 | $0.002774 | $0.001580 | $0.001973 | $71.05 | $0 |
| 2017-05-07 | $0.001974 | $0.002872 | $0.001974 | $0.002688 | $116.47 | $0 |
| 2017-05-08 | $0.002691 | $0.005137 | $0.001827 | $0.001899 | $184.41 | $0 |
| 2017-05-09 | $0.001903 | $0.002729 | $0.001845 | $0.001845 | $22.51 | $0 |
| 2017-05-10 | $0.001848 | $0.002449 | $0.001819 | $0.002317 | $14.51 | $0 |
| 2017-05-11 | $0.002320 | $0.002341 | $0.001858 | $0.001890 | $7.55 | $0 |
| 2017-05-12 | $0.001891 | $0.002119 | $0.001834 | $0.001993 | $3.55 | $0 |
| 2017-05-13 | $0.001990 | $0.002133 | $0.001940 | $0.002128 | $42.86 | $0 |
| 2017-05-14 | $0.002135 | $0.002643 | $0.002111 | $0.002148 | $29.50 | $0 |
| 2017-05-15 | $0.002149 | $0.002616 | $0.002064 | $0.002146 | $279.99 | $0 |
| 2017-05-16 | $0.002143 | $0.002145 | $0.002070 | $0.002087 | $6.91 | $0 |
| 2017-05-17 | $0.002086 | $0.002422 | $0.002080 | $0.002176 | $76.14 | $0 |
| 2017-05-18 | $0.002174 | $0.002871 | $0.001870 | $0.002646 | $34.37 | $0 |
| 2017-05-19 | $0.002647 | $0.003553 | $0.002642 | $0.002798 | $111.43 | $0 |
| 2017-05-20 | $0.002796 | $0.003140 | $0.002181 | $0.002844 | $44.59 | $0 |
| 2017-05-21 | $0.002843 | $0.003431 | $0.002695 | $0.002845 | $15.21 | $0 |
| 2017-05-22 | $0.002844 | $0.002968 | $0.002466 | $0.002710 | $27.12 | $0 |
| 2017-05-23 | $0.002706 | $0.003013 | $0.002388 | $0.003004 | $69.77 | $0 |
| 2017-05-24 | $0.003008 | $0.003817 | $0.002506 | $0.002608 | $69.85 | $0 |
| 2017-05-25 | $0.002603 | $0.004374 | $0.002603 | $0.003450 | $25.42 | $0 |
| 2017-05-26 | $0.003426 | $0.003723 | $0.002921 | $0.003049 | $10.14 | $0 |
| 2017-05-27 | $0.003056 | $0.003158 | $0.002159 | $0.002539 | $24.63 | $0 |
| 2017-05-28 | $0.002553 | $0.002827 | $0.002232 | $0.002293 | $78.08 | $0 |
| 2017-05-29 | $0.002288 | $0.002360 | $0.002040 | $0.002230 | $7.31 | $0 |
| 2017-05-30 | $0.002232 | $0.002903 | $0.001996 | $0.002770 | $43.62 | $0 |
| 2017-05-31 | $0.002781 | $0.003846 | $0.002448 | $0.003797 | $25.06 | $0 |