Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.003757 | $0.003790 | $0.001751 | $0.002395 | $312.73 | $0 |
| 2017-06-02 | $0.002396 | $0.002492 | $0.002284 | $0.002492 | $68.83 | $0 |
| 2017-06-03 | $0.002491 | $0.002829 | $0.002109 | $0.002757 | $5.69 | $0 |
| 2017-06-04 | $0.002752 | $0.003041 | $0.002341 | $0.002892 | $83.86 | $0 |
| 2017-06-05 | $0.002893 | $0.003093 | $0.002581 | $0.003093 | $13.43 | $0 |
| 2017-06-06 | $0.003093 | $0.02943 | $0.002105 | $0.002238 | $129.74 | $0 |
| 2017-06-07 | $0.002238 | $0.002845 | $0.002197 | $0.002733 | $39.40 | $0 |
| 2017-06-08 | $0.002744 | $0.002744 | $0.002170 | $0.002728 | $60.35 | $0 |
| 2017-06-09 | $0.002724 | $0.003051 | $0.002637 | $0.003002 | $71.98 | $0 |
| 2017-06-10 | $0.003003 | $0.003484 | $0.002781 | $0.002862 | $59.03 | $0 |
| 2017-06-11 | $0.002860 | $0.003285 | $0.002374 | $0.003284 | $71.81 | $0 |
| 2017-06-12 | $0.003280 | $0.004599 | $0.003056 | $0.004564 | $135.07 | $0 |
| 2017-06-13 | $0.002718 | $0.003171 | $0.002677 | $0.002951 | $16.87 | $0 |
| 2017-06-14 | $0.002968 | $0.002994 | $0.002180 | $0.002268 | $41.37 | $0 |
| 2017-06-15 | $0.002268 | $0.003005 | $0.002090 | $0.002927 | $35.51 | $0 |
| 2017-06-16 | $0.002925 | $0.003720 | $0.002236 | $0.003045 | $212.11 | $0 |
| 2017-06-17 | $0.003045 | $0.004818 | $0.002299 | $0.003217 | $149.57 | $0 |
| 2017-06-18 | $0.003215 | $0.003602 | $0.002896 | $0.002984 | $26.80 | $0 |
| 2017-06-19 | $0.002986 | $0.005244 | $0.002904 | $0.004871 | $727.03 | $0 |
| 2017-06-20 | $0.004871 | $0.009199 | $0.004696 | $0.006874 | $1,672.01 | $0 |
| 2017-06-21 | $0.006874 | $0.007458 | $0.005516 | $0.006253 | $306.54 | $0 |
| 2017-06-22 | $0.006253 | $0.007503 | $0.006245 | $0.007500 | $81.87 | $0 |
| 2017-06-23 | $0.007624 | $0.01881 | $0.007624 | $0.01118 | $1,020.91 | $0 |
| 2017-06-24 | $0.01118 | $0.01725 | $0.01108 | $0.01126 | $582.04 | $0 |
| 2017-06-25 | $0.01124 | $0.01738 | $0.01122 | $0.01640 | $538.65 | $0 |
| 2017-06-26 | $0.01641 | $0.01831 | $0.01047 | $0.01115 | $423.10 | $0 |
| 2017-06-27 | $0.01115 | $0.01514 | $0.01091 | $0.01273 | $626.27 | $0 |
| 2017-06-28 | $0.01281 | $0.01293 | $0.007060 | $0.01168 | $832.22 | $0 |
| 2017-06-29 | $0.01304 | $0.01407 | $0.009643 | $0.01162 | $357.28 | $0 |
| 2017-06-30 | $0.01165 | $0.01244 | $0.01082 | $0.01121 | $73.50 | $0 |