Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.01121 | $0.01127 | $0.009466 | $0.009581 | $63.42 | $0 |
| 2017-07-02 | $0.009580 | $0.009662 | $0.008716 | $0.009495 | $186.93 | $0 |
| 2017-07-03 | $0.009460 | $0.009490 | $0.005721 | $0.006060 | $172.37 | $0 |
| 2017-07-04 | $0.006047 | $0.008635 | $0.005987 | $0.006375 | $62.31 | $0 |
| 2017-07-05 | $0.008469 | $0.008469 | $0.005730 | $0.006470 | $146.40 | $0 |
| 2017-07-06 | $0.006473 | $0.007746 | $0.006473 | $0.007346 | $89.22 | $0 |
| 2017-07-07 | $0.007351 | $0.007365 | $0.004864 | $0.005449 | $582.56 | $0 |
| 2017-07-08 | $0.005454 | $0.007111 | $0.004945 | $0.007102 | $93.78 | $0 |
| 2017-07-09 | $0.007108 | $0.007131 | $0.005123 | $0.005326 | $29.49 | $0 |
| 2017-07-10 | $0.005336 | $0.01969 | $0.005025 | $0.01699 | $80,473.40 | $0 |
| 2017-07-11 | $0.01696 | $0.02959 | $0.01286 | $0.01958 | $4,357.60 | $0 |
| 2017-07-12 | $0.01948 | $0.02092 | $0.01203 | $0.01297 | $1,551.89 | $0 |
| 2017-07-13 | $0.01299 | $0.03254 | $0.01295 | $0.02277 | $1,993.00 | $0 |
| 2017-07-14 | $0.01672 | $0.02352 | $0.01524 | $0.02062 | $565.31 | $0 |
| 2017-07-15 | $0.02059 | $0.02063 | $0.01015 | $0.01097 | $913.77 | $0 |
| 2017-07-16 | $0.01094 | $0.01135 | $0.007655 | $0.009407 | $682.44 | $0 |
| 2017-07-17 | $0.009397 | $0.01301 | $0.009397 | $0.01099 | $226.26 | $0 |
| 2017-07-18 | $0.01102 | $0.01963 | $0.009091 | $0.009662 | $599.60 | $0 |
| 2017-07-19 | $0.009677 | $0.01884 | $0.009517 | $0.01423 | $427.34 | $0 |
| 2017-07-20 | $0.01420 | $0.02243 | $0.009676 | $0.02147 | $384.81 | $0 |
| 2017-07-21 | $0.02156 | $0.02436 | $0.01181 | $0.01225 | $110.96 | $45,791.29 |
| 2017-07-22 | $0.01224 | $0.01647 | $0.01130 | $0.01638 | $92.29 | $61,274.14 |
| 2017-07-23 | $0.01638 | $0.01673 | $0.01307 | $0.01420 | $162.41 | $53,131.27 |
| 2017-07-24 | $0.01418 | $0.01433 | $0.01094 | $0.01113 | $110.25 | $41,667.29 |
| 2017-07-25 | $0.01113 | $0.01119 | $0.008878 | $0.009452 | $234.16 | $35,415.21 |
| 2017-07-26 | $0.009456 | $0.009621 | $0.008717 | $0.009240 | $26.82 | $34,628.34 |
| 2017-07-27 | $0.009266 | $0.009977 | $0.009154 | $0.009732 | $30.52 | $36,503.06 |
| 2017-07-28 | $0.009762 | $0.01079 | $0.009553 | $0.01075 | $62.47 | $40,377.07 |
| 2017-07-29 | $0.01071 | $0.01336 | $0.01041 | $0.01147 | $365.34 | $43,105.88 |
| 2017-07-30 | $0.01147 | $0.01301 | $0.01008 | $0.01069 | $47.43 | $40,192.66 |
| 2017-07-31 | $0.01070 | $0.01306 | $0.009736 | $0.01147 | $276.54 | $43,130.22 |