Market Cap:

Bitcoin Fast Bitcoin Fast (BCF)

0.009626 USD (-10.77%)
0.00000151 BTC (-7.36%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
156,916 USD
25 BTC
Volume (24h)
210 USD
0.03 BTC
Circulating Supply
16,301,287 BCF
Max Supply
2,500,000,000 BCF

Historical data for Bitcoin Fast

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.009841 0.012903 0.008948 0.010741 818 160,269
Sep 23, 2018 0.006708 0.013492 0.006677 0.009838 2,673 109,202
Sep 22, 2018 0.007893 0.008421 0.006682 0.006705 429 127,949
Sep 21, 2018 0.006121 0.008051 0.004879 0.007887 4,302 99,187
Sep 20, 2018 0.006134 0.006849 0.005986 0.006119 2,348 99,350
Sep 19, 2018 0.006162 0.009511 0.005985 0.006131 4,906 99,727
Sep 18, 2018 0.006204 0.006402 0.006123 0.006285 649 100,340
Sep 17, 2018 0.006707 0.006806 0.006168 0.006203 289 108,405
Sep 16, 2018 0.006477 0.006770 0.006329 0.006691 415 104,601
Sep 15, 2018 0.006491 0.006561 0.006410 0.006459 268 104,758
Sep 14, 2018 0.006623 0.007036 0.006421 0.006500 719 106,817
Sep 13, 2018 0.006342 0.007047 0.006342 0.006627 246 102,212
Sep 12, 2018 0.006044 0.006357 0.006004 0.006337 429 97,335
Sep 11, 2018 0.006640 0.006701 0.006043 0.006043 401 106,866
Sep 10, 2018 0.007700 0.008745 0.006427 0.006629 504 123,841
Sep 09, 2018 0.006312 0.007740 0.006237 0.007704 564 101,390
Sep 08, 2018 0.006457 0.007051 0.006304 0.006315 970 103,650
Sep 07, 2018 0.006372 0.006734 0.006352 0.006449 350 102,209
Sep 06, 2018 0.006514 0.006718 0.006145 0.006379 202 104,416
Sep 05, 2018 0.007728 0.007729 0.006502 0.006502 378 123,798
Sep 04, 2018 0.007122 0.007953 0.007103 0.007722 459 114,016
Sep 03, 2018 0.007288 0.007831 0.006995 0.007122 624 116,597
Sep 02, 2018 0.007190 0.007463 0.007136 0.007289 372 114,920
Sep 01, 2018 0.006899 0.007624 0.006896 0.007187 321 110,210
Aug 31, 2018 0.006994 0.007336 0.006846 0.006908 389 111,200
Aug 30, 2018 0.006481 0.007404 0.006405 0.006987 550 102,966
Aug 29, 2018 0.006808 0.007066 0.006177 0.006478 787 108,082
Aug 28, 2018 0.006816 0.007381 0.006398 0.006802 504 108,141
Aug 27, 2018 0.006853 0.007046 0.006195 0.006829 256 108,654
Aug 26, 2018 0.006830 0.006862 0.006594 0.006856 183 108,212
* Earliest data in range (UTC time)
** Latest data in range (UTC time)