Bitcoin Fast BCF
Xếp hạng #?
04:29:00 07/02/2019
Bitcoin Fast (BCF)
Không hoạt động
Lịch sử giá Bitcoin Fast (BCF) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007404 | $0.007943 | $0.007280 | $0.007592 | $5.77 | $128,785 |
| 2018-12-02 | $0.007586 | $0.007807 | $0.006645 | $0.006665 | $10.74 | $113,101 |
| 2018-12-03 | $0.006703 | $0.007436 | $0.006205 | $0.006281 | $11.15 | $106,613 |
| 2018-12-04 | $0.006276 | $0.007318 | $0.006201 | $0.006603 | $24.05 | $112,115 |
| 2018-12-05 | $0.006610 | $0.007048 | $0.006198 | $0.006749 | $298.53 | $114,639 |
| 2018-12-06 | $0.006746 | $0.006962 | $0.005767 | $0.005767 | $59.24 | $98,002.83 |
| 2018-12-07 | $0.005757 | $0.005780 | $0.005075 | $0.005780 | $111.74 | $98,241.78 |
| 2018-12-08 | $0.005776 | $0.005942 | $0.005318 | $0.005603 | $12.69 | $95,277.24 |
| 2018-12-09 | $0.005587 | $0.005610 | $0.005080 | $0.005317 | $46.98 | $90,466.33 |
| 2018-12-10 | $0.005308 | $0.005367 | $0.005100 | $0.005150 | $10.16 | $87,661.36 |
| 2018-12-11 | $0.005144 | $0.005144 | $0.004775 | $0.004829 | $38.38 | $82,762.44 |
| 2018-12-12 | $0.004822 | $0.004950 | $0.004753 | $0.004884 | $40.62 | $83,758.56 |
| 2018-12-13 | $0.004887 | $0.004888 | $0.004596 | $0.004634 | $281.37 | $79,499.34 |
| 2018-12-14 | $0.004631 | $0.004631 | $0.004347 | $0.004407 | $7.62 | $75,629.79 |
| 2018-12-15 | $0.004407 | $0.004500 | $0.004345 | $0.004400 | $268.22 | $75,528.91 |
| 2018-12-16 | $0.004399 | $0.004787 | $0.004396 | $0.004418 | $20.30 | $75,866.76 |
| 2018-12-17 | $0.004424 | $0.005484 | $0.004416 | $0.005076 | $50.34 | $87,202.34 |
| 2018-12-18 | $0.005077 | $0.005296 | $0.004992 | $0.005296 | $9.98 | $91,013.25 |
| 2018-12-19 | $0.005313 | $0.005787 | $0.004690 | $0.005104 | $221.12 | $87,730.76 |
| 2018-12-20 | $0.005091 | $0.005712 | $0.005078 | $0.005712 | $32.49 | $98,211.92 |
| 2018-12-21 | $0.005701 | $0.005862 | $0.005409 | $0.005532 | $32.43 | $95,116.75 |
| 2018-12-22 | $0.005538 | $0.006194 | $0.005418 | $0.006184 | $48.37 | $80,171.25 |
| 2018-12-23 | $0.006198 | $0.006236 | $0.005479 | $0.005517 | $9.76 | $85,099.61 |
| 2018-12-24 | $0.005520 | $0.005899 | $0.005502 | $0.005502 | $5.28 | $94,506.88 |
| 2018-12-25 | $0.005514 | $0.005514 | $0.005068 | $0.005158 | $22.31 | $89,152.79 |
| 2018-12-26 | $0.005157 | $0.005268 | $0.004916 | $0.005210 | $143.15 | $90,095.02 |
| 2018-12-27 | $0.005207 | $0.005235 | $0.004654 | $0.004668 | $22.31 | $80,735.69 |
| 2018-12-28 | $0.004672 | $0.005132 | $0.004590 | $0.005114 | $12.77 | $88,495.02 |
| 2018-12-29 | $0.005122 | $0.005438 | $0.004937 | $0.005234 | $24.27 | $90,596.32 |
| 2018-12-30 | $0.005239 | $0.005239 | $0.004922 | $0.005060 | $9.44 | $87,622.22 |
| 2018-12-31 | $0.005067 | $0.005067 | $0.004705 | $0.004718 | $21.33 | $81,730.90 |