Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.05907 | $0.1098 | $0.04936 | $0.1076 | $11,024.00 | $490,445 |
| 2017-12-02 | $0.09571 | $0.1273 | $0.07190 | $0.08105 | $12,031.90 | $370,361 |
| 2017-12-03 | $0.08135 | $0.1014 | $0.07063 | $0.07377 | $3,992.50 | $338,143 |
| 2017-12-04 | $0.07380 | $0.09857 | $0.06817 | $0.08101 | $5,789.10 | $372,518 |
| 2017-12-05 | $0.08118 | $0.2480 | $0.07922 | $0.1710 | $84,152.30 | $789,227 |
| 2017-12-06 | $0.1765 | $0.2040 | $0.1087 | $0.1208 | $22,525.80 | $559,000 |
| 2017-12-07 | $0.1206 | $0.1689 | $0.1206 | $0.1545 | $11,535.90 | $717,876 |
| 2017-12-08 | $0.1548 | $0.1734 | $0.1221 | $0.1414 | $12,167.00 | $671,181 |
| 2017-12-09 | $0.1412 | $0.1412 | $0.09640 | $0.1084 | $17,400.70 | $516,322 |
| 2017-12-10 | $0.1245 | $0.1389 | $0.09698 | $0.1153 | $5,826.47 | $550,928 |
| 2017-12-11 | $0.1149 | $0.1638 | $0.1138 | $0.1357 | $12,307.50 | $652,706 |
| 2017-12-12 | $0.1361 | $0.1682 | $0.1314 | $0.1315 | $9,282.32 | $634,124 |
| 2017-12-13 | $0.1316 | $0.1470 | $0.08395 | $0.09918 | $7,720.71 | $479,781 |
| 2017-12-14 | $0.09888 | $0.1739 | $0.09821 | $0.1484 | $21,784.40 | $719,986 |
| 2017-12-15 | $0.1486 | $0.2501 | $0.1406 | $0.1761 | $33,097.10 | $857,078 |
| 2017-12-16 | $0.1763 | $0.2056 | $0.1575 | $0.1608 | $10,735.60 | $791,450 |
| 2017-12-17 | $0.1827 | $0.2068 | $0.1463 | $0.2068 | $12,559.20 | $1,020,699 |
| 2017-12-18 | $0.2073 | $0.2073 | $0.1457 | $0.1524 | $9,007.97 | $754,480 |
| 2017-12-19 | $0.1525 | $0.1548 | $0.1196 | $0.1233 | $7,729.40 | $612,060 |
| 2017-12-20 | $0.1232 | $0.1479 | $0.1002 | $0.1302 | $8,310.21 | $648,645 |
| 2017-12-21 | $0.1305 | $0.1707 | $0.1107 | $0.1354 | $9,912.16 | $676,635 |
| 2017-12-22 | $0.1359 | $0.1428 | $0.09616 | $0.1254 | $9,770.47 | $628,549 |
| 2017-12-23 | $0.1266 | $0.1385 | $0.1121 | $0.1160 | $5,230.01 | $583,029 |
| 2017-12-24 | $0.1172 | $0.1294 | $0.1011 | $0.1160 | $6,225.97 | $584,681 |
| 2017-12-25 | $0.1127 | $0.1278 | $0.1000 | $0.1021 | $5,374.48 | $515,791 |
| 2017-12-26 | $0.1023 | $0.1323 | $0.1023 | $0.1131 | $3,486.49 | $573,001 |
| 2017-12-27 | $0.1125 | $0.1305 | $0.09763 | $0.1096 | $2,783.19 | $556,819 |
| 2017-12-28 | $0.1094 | $0.1970 | $0.09269 | $0.1873 | $26,427.10 | $953,412 |
| 2017-12-29 | $0.1898 | $0.2312 | $0.1874 | $0.2014 | $37,005.30 | $1,024,922 |
| 2017-12-30 | $0.1957 | $0.2137 | $0.1602 | $0.1685 | $13,766.30 | $857,245 |
| 2017-12-31 | $0.1667 | $0.2076 | $0.1056 | $0.1619 | $7,535.95 | $823,714 |