Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02740 | $0.03381 | $0.01704 | $0.03346 | $1,327.85 | $127,255 |
| 2017-09-02 | $0.03350 | $0.03697 | $0.02095 | $0.03521 | $1,324.92 | $133,969 |
| 2017-09-03 | $0.02767 | $0.03175 | $0.02329 | $0.02342 | $501.63 | $89,131.67 |
| 2017-09-04 | $0.02391 | $0.02653 | $0.02031 | $0.02517 | $144.56 | $95,822.62 |
| 2017-09-05 | $0.02530 | $0.02530 | $0.01808 | $0.02035 | $1,472.18 | $77,538.30 |
| 2017-09-06 | $0.02038 | $0.02585 | $0.02038 | $0.02585 | $487.66 | $98,512.89 |
| 2017-09-07 | $0.02580 | $0.02580 | $0.01814 | $0.02024 | $458.93 | $77,226.79 |
| 2017-09-08 | $0.02024 | $0.02024 | $0.01695 | $0.01802 | $84.56 | $69,764.50 |
| 2017-09-09 | $0.01805 | $0.02179 | $0.01567 | $0.01642 | $208.06 | $63,695.24 |
| 2017-09-10 | $0.01638 | $0.02334 | $0.01538 | $0.02215 | $222.45 | $86,100.81 |
| 2017-09-11 | $0.02213 | $0.02276 | $0.01625 | $0.01625 | $354.93 | $63,297.47 |
| 2017-09-12 | $0.01626 | $0.01722 | $0.01470 | $0.01521 | $1,138.00 | $59,834.14 |
| 2017-09-13 | $0.01516 | $0.01521 | $0.01314 | $0.01326 | $217.77 | $52,207.66 |
| 2017-09-14 | $0.01326 | $0.03919 | $0.009243 | $0.009243 | $283.64 | $36,456.40 |
| 2017-09-15 | $0.009312 | $0.01787 | $0.007750 | $0.01689 | $146.48 | $66,747.92 |
| 2017-09-16 | $0.01688 | $0.01755 | $0.009730 | $0.01191 | $88.46 | $47,161.90 |
| 2017-09-17 | $0.01191 | $0.01417 | $0.009652 | $0.009849 | $171.82 | $39,089.55 |
| 2017-09-18 | $0.009829 | $0.01344 | $0.009829 | $0.01179 | $138.37 | $47,695.18 |
| 2017-09-19 | $0.01182 | $0.01309 | $0.01099 | $0.01230 | $15.33 | $50,261.87 |
| 2017-09-20 | $0.01229 | $0.01238 | $0.01058 | $0.01060 | $88.25 | $43,358.22 |
| 2017-09-21 | $0.01055 | $0.01459 | $0.009849 | $0.01033 | $648.17 | $42,307.97 |
| 2017-09-22 | $0.01032 | $0.01145 | $0.01031 | $0.01140 | $356.35 | $46,687.22 |
| 2017-09-23 | $0.01136 | $0.01287 | $0.01054 | $0.01129 | $111.28 | $46,256.39 |
| 2017-09-24 | $0.01130 | $0.01173 | $0.01097 | $0.01136 | $22.63 | $46,570.90 |
| 2017-09-25 | $0.01135 | $0.01318 | $0.01134 | $0.01210 | $143.12 | $49,626.81 |
| 2017-09-26 | $0.01214 | $0.01521 | $0.01209 | $0.01393 | $55.76 | $57,162.50 |
| 2017-09-27 | $0.01391 | $0.01582 | $0.01285 | $0.01322 | $177.27 | $54,265.64 |
| 2017-09-28 | $0.01322 | $0.01581 | $0.01294 | $0.01318 | $78.47 | $54,118.59 |
| 2017-09-29 | $0.01317 | $0.01591 | $0.01260 | $0.01293 | $303.87 | $53,755.28 |
| 2017-09-30 | $0.01293 | $0.03130 | $0.01292 | $0.02195 | $3,380.51 | $91,262.62 |