Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01148 | $0.01159 | $0.006968 | $0.009036 | $217.68 | $33,973.49 |
| 2017-08-02 | $0.009036 | $0.009451 | $0.007457 | $0.009437 | $51.58 | $35,479.15 |
| 2017-08-03 | $0.009454 | $0.01202 | $0.008026 | $0.008930 | $224.21 | $33,574.23 |
| 2017-08-04 | $0.008929 | $0.01197 | $0.007569 | $0.008484 | $205.38 | $31,898.31 |
| 2017-08-05 | $0.008480 | $0.01406 | $0.008480 | $0.01110 | $174.99 | $41,726.15 |
| 2017-08-06 | $0.01110 | $0.01207 | $0.007262 | $0.01138 | $233.02 | $42,808.56 |
| 2017-08-07 | $0.01136 | $0.01141 | $0.006753 | $0.009643 | $682.16 | $36,274.18 |
| 2017-08-08 | $0.009653 | $0.01525 | $0.007478 | $0.007482 | $79.02 | $28,145.10 |
| 2017-08-09 | $0.007477 | $0.01021 | $0.007278 | $0.009994 | $92.08 | $37,600.55 |
| 2017-08-10 | $0.009995 | $0.01017 | $0.007795 | $0.01014 | $93.27 | $38,169.17 |
| 2017-08-11 | $0.01014 | $0.01097 | $0.007772 | $0.01083 | $159.13 | $40,754.07 |
| 2017-08-12 | $0.01080 | $0.01150 | $0.007678 | $0.009369 | $957.08 | $35,261.12 |
| 2017-08-13 | $0.009360 | $0.01088 | $0.007228 | $0.007428 | $136.68 | $27,962.05 |
| 2017-08-14 | $0.007433 | $0.008862 | $0.005901 | $0.006042 | $188.41 | $22,747.24 |
| 2017-08-15 | $0.006059 | $0.01007 | $0.005934 | $0.009979 | $289.79 | $37,608.06 |
| 2017-08-16 | $0.009990 | $0.01032 | $0.009435 | $0.009929 | $5.39 | $37,423.75 |
| 2017-08-17 | $0.009921 | $0.01059 | $0.007215 | $0.01043 | $299.83 | $39,347.91 |
| 2017-08-18 | $0.01040 | $0.01046 | $0.007526 | $0.007790 | $18.27 | $29,394.47 |
| 2017-08-19 | $0.007799 | $0.01760 | $0.007755 | $0.01757 | $2,985.30 | $66,306.97 |
| 2017-08-20 | $0.01748 | $0.06318 | $0.01483 | $0.03665 | $12,326.40 | $138,413 |
| 2017-08-21 | $0.03651 | $0.03995 | $0.02348 | $0.03208 | $4,754.63 | $121,246 |
| 2017-08-22 | $0.03215 | $0.04107 | $0.01864 | $0.01935 | $3,181.09 | $73,181.95 |
| 2017-08-23 | $0.01931 | $0.04235 | $0.01929 | $0.03309 | $4,114.72 | $125,234 |
| 2017-08-24 | $0.03310 | $0.04043 | $0.02970 | $0.03535 | $823.43 | $133,851 |
| 2017-08-25 | $0.03529 | $0.04201 | $0.01962 | $0.03493 | $2,081.89 | $132,306 |
| 2017-08-26 | $0.03494 | $0.03502 | $0.02142 | $0.02235 | $495.63 | $84,777.07 |
| 2017-08-27 | $0.02234 | $0.02783 | $0.02005 | $0.02776 | $431.13 | $105,432 |
| 2017-08-28 | $0.02773 | $0.02832 | $0.01940 | $0.02015 | $692.18 | $76,579.25 |
| 2017-08-29 | $0.02019 | $0.02179 | $0.01742 | $0.02062 | $566.28 | $78,349.86 |
| 2017-08-30 | $0.02059 | $0.02102 | $0.01543 | $0.01650 | $336.53 | $62,718.72 |
| 2017-08-31 | $0.01819 | $0.02748 | $0.01646 | $0.02740 | $518.21 | $104,140 |