Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02356 | $0.02692 | $0.02212 | $0.02309 | $190.89 | $241,128 |
| 2018-04-02 | $0.02321 | $0.02717 | $0.02305 | $0.02599 | $195.52 | $273,043 |
| 2018-04-03 | $0.02601 | $0.02990 | $0.02514 | $0.02917 | $302.47 | $306,729 |
| 2018-04-04 | $0.02915 | $0.02958 | $0.02372 | $0.02654 | $355.62 | $279,516 |
| 2018-04-05 | $0.02656 | $0.02745 | $0.02295 | $0.02738 | $283.66 | $288,689 |
| 2018-04-06 | $0.02724 | $0.02752 | $0.02365 | $0.02447 | $22.69 | $258,434 |
| 2018-04-07 | $0.02450 | $0.02821 | $0.02446 | $0.02773 | $443.85 | $293,248 |
| 2018-04-08 | $0.02776 | $0.02804 | $0.02647 | $0.02700 | $208.54 | $285,922 |
| 2018-04-09 | $0.02705 | $0.03004 | $0.02547 | $0.02668 | $1,183.12 | $282,874 |
| 2018-04-10 | $0.02670 | $0.03042 | $0.02451 | $0.02662 | $739.62 | $283,232 |
| 2018-04-11 | $0.02664 | $0.02862 | $0.02534 | $0.02862 | $309.10 | $305,030 |
| 2018-04-12 | $0.02855 | $0.03410 | $0.02839 | $0.03148 | $560.47 | $336,021 |
| 2018-04-13 | $0.03151 | $0.03380 | $0.03094 | $0.03241 | $32.92 | $346,474 |
| 2018-04-14 | $0.03241 | $0.03368 | $0.03067 | $0.03333 | $273.17 | $356,689 |
| 2018-04-15 | $0.03337 | $0.03479 | $0.03221 | $0.03248 | $364.08 | $347,978 |
| 2018-04-16 | $0.03246 | $0.03474 | $0.03064 | $0.03089 | $265.42 | $331,476 |
| 2018-04-17 | $0.03091 | $0.03340 | $0.02878 | $0.02879 | $702.65 | $309,308 |
| 2018-04-18 | $0.02882 | $0.03235 | $0.02877 | $0.03198 | $230.85 | $343,924 |
| 2018-04-19 | $0.03200 | $0.03303 | $0.02383 | $0.03132 | $4,558.71 | $337,179 |
| 2018-04-20 | $0.03134 | $0.03167 | $0.02848 | $0.03138 | $285.83 | $338,170 |
| 2018-04-21 | $0.03139 | $0.03227 | $0.02971 | $0.03071 | $220.68 | $331,449 |
| 2018-04-22 | $0.03071 | $0.03107 | $0.02636 | $0.02640 | $1,679.92 | $285,174 |
| 2018-04-23 | $0.02880 | $0.02907 | $0.02508 | $0.02648 | $4,432.29 | $286,456 |
| 2018-04-24 | $0.02651 | $0.03015 | $0.02585 | $0.02861 | $2,048.38 | $309,811 |
| 2018-04-25 | $0.02842 | $0.03028 | $0.02577 | $0.02743 | $630.96 | $297,344 |
| 2018-04-26 | $0.02765 | $0.03036 | $0.02553 | $0.02860 | $966.53 | $310,428 |
| 2018-04-27 | $0.02864 | $0.03177 | $0.02755 | $0.02755 | $222.34 | $299,475 |
| 2018-04-28 | $0.02746 | $0.03168 | $0.02739 | $0.03160 | $333.78 | $343,841 |
| 2018-04-29 | $0.03159 | $0.03184 | $0.02833 | $0.02915 | $373.09 | $317,558 |
| 2018-04-30 | $0.02914 | $0.04203 | $0.02765 | $0.03213 | $2,525.38 | $350,468 |