Bitcoin Fast BTCF
Xếp hạng #?
21:05:03 18/01/2021
Bitcoin Fast (BTCF)
Không theo dõi
Lịch sử giá Bitcoin Fast (BTCF) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0005534 | $0.0005716 | $0.0005146 | $0.0005288 | $0 | $8,144.23 |
| 2020-12-02 | $0.0005286 | $0.0005436 | $0.0005209 | $0.0005386 | $0 | $8,294.55 |
| 2020-12-03 | $0.0005385 | $0.0005602 | $0.0005295 | $0.0005551 | $0 | $8,549.33 |
| 2020-12-04 | $0.0005550 | $0.0005571 | $0.0005124 | $0.0005125 | $0 | $7,893.78 |
| 2020-12-05 | $0.0005124 | $0.0005368 | $0.0005068 | $0.0005368 | $0 | $8,268.30 |
| 2020-12-06 | $0.0005369 | $0.0005461 | $0.0005260 | $0.0005415 | $0 | $8,340.34 |
| 2020-12-07 | $0.0005417 | $0.0005426 | $0.0002927 | $0.0002960 | $0.1004 | $4,558.30 |
| 2020-12-08 | $0.0002959 | $0.0005353 | $0.0002959 | $0.0004992 | $0.008557 | $7,688.91 |
| 2020-12-09 | $0.0004993 | $0.0005196 | $0.0004797 | $0.0005163 | $10.50 | $7,952.20 |
| 2020-12-10 | $0.0005161 | $0.0005171 | $0.0004948 | $0.0005046 | $0 | $7,771.10 |
| 2020-12-11 | $0.0005037 | $0.0005043 | $0.0002689 | $0.0002730 | $0.0006851 | $4,204.38 |
| 2020-12-12 | $0.0002729 | $0.0002867 | $0.0002726 | $0.0002841 | $0 | $4,375.87 |
| 2020-12-13 | $0.0002843 | $0.0002969 | $0.0002823 | $0.0002949 | $0 | $4,542.23 |
| 2020-12-14 | $0.0002948 | $0.0002953 | $0.0002886 | $0.0002929 | $0 | $4,511.30 |
| 2020-12-15 | $0.0002930 | $0.0002981 | $0.0002903 | $0.0002947 | $0 | $4,538.81 |
| 2020-12-16 | $0.0002947 | $0.0003183 | $0.0002910 | $0.0003182 | $0 | $4,900.27 |
| 2020-12-17 | $0.0003181 | $0.0003369 | $0.0003144 | $0.0003215 | $0 | $4,952.01 |
| 2020-12-18 | $0.0003214 | $0.0003314 | $0.0003162 | $0.0003274 | $0 | $5,042.25 |
| 2020-12-19 | $0.0003274 | $0.0003344 | $0.0003233 | $0.0003297 | $0 | $5,077.67 |
| 2020-12-20 | $0.0003297 | $0.0003300 | $0.0003125 | $0.0003191 | $0 | $4,915.35 |
| 2020-12-21 | $0.0003192 | $0.0003234 | $0.0003004 | $0.0003049 | $0 | $4,696.39 |
| 2020-12-22 | $0.0003049 | $0.0003175 | $0.0002948 | $0.0003172 | $0.5883 | $4,885.64 |
| 2020-12-23 | $0.0003174 | $0.0003186 | $0.0002813 | $0.0002919 | $0 | $4,495.84 |
| 2020-12-24 | $0.0002919 | $0.0003069 | $0.0002843 | $0.0003057 | $0 | $4,708.29 |
| 2020-12-25 | $0.0003058 | $0.0003165 | $0.0003027 | $0.0003132 | $0 | $4,823.91 |
| 2020-12-26 | $0.0003132 | $0.0003254 | $0.0003087 | $0.0003180 | $0 | $4,897.59 |
| 2020-12-27 | $0.0003180 | $0.0003552 | $0.0003142 | $0.0003414 | $0 | $5,258.58 |
| 2020-12-28 | $0.0003413 | $0.0003581 | $0.0002160 | $0.0002267 | $10.65 | $3,491.02 |
| 2020-12-29 | $0.0002265 | $0.0002288 | $0.0002146 | $0.0002268 | $0 | $3,493.46 |
| 2020-12-30 | $0.0002268 | $0.0002338 | $0.0002235 | $0.0002330 | $0 | $3,588.56 |
| 2020-12-31 | $0.0002330 | $0.0002338 | $0.0002252 | $0.0002288 | $0 | $3,524.06 |