Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.02196 | $0.05125 | $0.02196 | $0.04090 | $25,226.90 | $170,057 |
| 2017-10-02 | $0.04309 | $0.04425 | $0.03720 | $0.04341 | $3,633.98 | $182,934 |
| 2017-10-03 | $0.04341 | $0.04341 | $0.01587 | $0.02904 | $8,228.66 | $122,378 |
| 2017-10-04 | $0.02911 | $0.03104 | $0.01980 | $0.01984 | $2,180.15 | $83,616.62 |
| 2017-10-05 | $0.01986 | $0.02127 | $0.01442 | $0.01693 | $928.29 | $71,368.34 |
| 2017-10-06 | $0.01693 | $0.02926 | $0.01469 | $0.02479 | $2,178.83 | $104,513 |
| 2017-10-07 | $0.02480 | $0.03733 | $0.02241 | $0.02241 | $3,418.22 | $94,492.39 |
| 2017-10-08 | $0.02236 | $0.02861 | $0.02056 | $0.02389 | $1,596.23 | $100,714 |
| 2017-10-09 | $0.02390 | $0.02639 | $0.02078 | $0.02553 | $354.49 | $106,494 |
| 2017-10-10 | $0.02553 | $0.02979 | $0.01718 | $0.01912 | $1,152.07 | $79,764.19 |
| 2017-10-11 | $0.01911 | $0.02234 | $0.01791 | $0.01986 | $305.41 | $82,892.43 |
| 2017-10-12 | $0.01988 | $0.02505 | $0.01933 | $0.02081 | $171.58 | $86,859.16 |
| 2017-10-13 | $0.02088 | $0.02386 | $0.02074 | $0.02171 | $292.96 | $90,621.43 |
| 2017-10-14 | $0.02172 | $0.02452 | $0.02151 | $0.02452 | $592.02 | $102,360 |
| 2017-10-15 | $0.02457 | $0.02670 | $0.02178 | $0.02355 | $542.95 | $98,300.99 |
| 2017-10-16 | $0.02355 | $0.02385 | $0.02132 | $0.02207 | $266.99 | $92,166.28 |
| 2017-10-17 | $0.02208 | $0.02276 | $0.01657 | $0.01761 | $1,273.98 | $73,554.42 |
| 2017-10-18 | $0.01761 | $0.01761 | $0.01522 | $0.01613 | $128.16 | $67,392.61 |
| 2017-10-19 | $0.01613 | $0.01791 | $0.01600 | $0.01779 | $114.90 | $74,355.24 |
| 2017-10-20 | $0.01780 | $0.02253 | $0.01461 | $0.02070 | $1,926.13 | $86,493.50 |
| 2017-10-21 | $0.02065 | $0.02085 | $0.01560 | $0.01867 | $365.02 | $78,069.28 |
| 2017-10-22 | $0.01867 | $0.02273 | $0.01636 | $0.01949 | $249.24 | $81,502.19 |
| 2017-10-23 | $0.01945 | $0.01956 | $0.01482 | $0.01560 | $60.82 | $65,237.19 |
| 2017-10-24 | $0.01553 | $0.02087 | $0.01369 | $0.01629 | $662.37 | $68,148.17 |
| 2017-10-25 | $0.01630 | $0.01683 | $0.01363 | $0.01589 | $64.46 | $66,487.06 |
| 2017-10-26 | $0.01588 | $0.02010 | $0.01578 | $0.01801 | $65.96 | $75,411.51 |
| 2017-10-27 | $0.01788 | $0.01914 | $0.01608 | $0.01836 | $9.68 | $76,923.19 |
| 2017-10-28 | $0.01838 | $0.01893 | $0.01412 | $0.01524 | $42.90 | $63,878.56 |
| 2017-10-29 | $0.01522 | $0.01924 | $0.01500 | $0.01574 | $310.76 | $66,016.49 |
| 2017-10-30 | $0.01562 | $0.01791 | $0.01516 | $0.01662 | $213.34 | $69,725.23 |
| 2017-10-31 | $0.01657 | $0.02678 | $0.01534 | $0.02624 | $1,622.59 | $110,143 |