Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09174 | $0.09392 | $0.07686 | $0.07790 | $2,700.73 | $437,396 |
| 2018-02-02 | $0.07774 | $0.08111 | $0.06555 | $0.07631 | $4,187.45 | $429,601 |
| 2018-02-03 | $0.07657 | $0.08499 | $0.07086 | $0.07854 | $2,488.00 | $443,057 |
| 2018-02-04 | $0.07858 | $0.08946 | $0.06816 | $0.07621 | $4,072.61 | $431,139 |
| 2018-02-05 | $0.07547 | $0.08797 | $0.05834 | $0.05982 | $1,387.01 | $339,266 |
| 2018-02-06 | $0.05990 | $0.06949 | $0.05130 | $0.06696 | $1,313.42 | $380,639 |
| 2018-02-07 | $0.06629 | $0.08299 | $0.06287 | $0.06541 | $1,595.56 | $372,790 |
| 2018-02-08 | $0.06515 | $0.07807 | $0.06515 | $0.07045 | $1,122.56 | $402,543 |
| 2018-02-09 | $0.07066 | $0.08012 | $0.06624 | $0.07380 | $1,777.34 | $422,731 |
| 2018-02-10 | $0.07386 | $0.08162 | $0.06569 | $0.07419 | $1,966.17 | $426,027 |
| 2018-02-11 | $0.07413 | $0.07413 | $0.06044 | $0.06613 | $2,242.14 | $380,649 |
| 2018-02-12 | $0.06655 | $0.06999 | $0.05774 | $0.06510 | $1,590.80 | $375,698 |
| 2018-02-13 | $0.06522 | $0.07762 | $0.05656 | $0.05693 | $3,648.08 | $329,362 |
| 2018-02-14 | $0.05676 | $0.08733 | $0.05676 | $0.06809 | $4,721.17 | $394,866 |
| 2018-02-15 | $0.06813 | $0.08338 | $0.06471 | $0.07793 | $3,375.79 | $453,124 |
| 2018-02-16 | $0.07457 | $0.08464 | $0.06800 | $0.08412 | $5,516.11 | $490,283 |
| 2018-02-17 | $0.08410 | $0.09714 | $0.07740 | $0.09213 | $4,346.82 | $538,323 |
| 2018-02-18 | $0.08509 | $0.09038 | $0.07803 | $0.07952 | $1,866.67 | $465,762 |
| 2018-02-19 | $0.07915 | $0.09008 | $0.07891 | $0.08427 | $2,478.94 | $494,834 |
| 2018-02-20 | $0.08434 | $0.09351 | $0.08155 | $0.08243 | $3,008.37 | $485,171 |
| 2018-02-21 | $0.08233 | $0.08312 | $0.06542 | $0.06663 | $4,619.90 | $393,176 |
| 2018-02-22 | $0.06657 | $0.07374 | $0.06429 | $0.06523 | $2,410.14 | $385,828 |
| 2018-02-23 | $0.06517 | $0.06992 | $0.06356 | $0.06685 | $272.73 | $396,351 |
| 2018-02-24 | $0.06677 | $0.06908 | $0.04865 | $0.04865 | $1,312.61 | $289,245 |
| 2018-02-25 | $0.04974 | $0.05810 | $0.04817 | $0.05122 | $3,509.69 | $305,230 |
| 2018-02-26 | $0.05129 | $0.05884 | $0.05043 | $0.05449 | $2,026.82 | $325,747 |
| 2018-02-27 | $0.05465 | $0.05600 | $0.05111 | $0.05200 | $2,769.73 | $313,543 |
| 2018-02-28 | $0.05194 | $0.05362 | $0.03371 | $0.03990 | $3,541.22 | $242,900 |