First Bitcoin Capital BITCF
Xếp hạng #?
04:48:03 06/02/2019
First Bitcoin Capital (BITCF)
Không hoạt động
Lịch sử giá First Bitcoin Capital (BITCF) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1620 | $0.1620 | $0.1296 | $0.1304 | $260.87 | $0 |
| 2018-01-02 | $0.1304 | $0.1438 | $0.1163 | $0.1175 | $294.59 | $0 |
| 2018-01-03 | $0.1171 | $0.1465 | $0.1170 | $0.1383 | $573.44 | $0 |
| 2018-01-04 | $0.1390 | $0.2870 | $0.1359 | $0.1490 | $684.32 | $0 |
| 2018-01-05 | $0.1491 | $0.1682 | $0.1468 | $0.1668 | $702.69 | $0 |
| 2018-01-06 | $0.1670 | $0.1697 | $0.1605 | $0.1692 | $27.60 | $0 |
| 2018-01-07 | $0.1691 | $0.1691 | $0.1559 | $0.1601 | $238.43 | $0 |
| 2018-01-08 | $0.1599 | $0.2072 | $0.1399 | $0.2011 | $457.84 | $0 |
| 2018-01-09 | $0.2006 | $0.2047 | $0.1156 | $0.1601 | $1,021.51 | $0 |
| 2018-01-10 | $0.1604 | $0.1607 | $0.1184 | $0.1209 | $187.26 | $0 |
| 2018-01-11 | $0.1208 | $0.1572 | $0.1055 | $0.1471 | $157.84 | $0 |
| 2018-01-12 | $0.1480 | $0.1525 | $0.1437 | $0.1500 | $160.98 | $0 |
| 2018-01-13 | $0.1781 | $0.2232 | $0.1744 | $0.2214 | $6,519.90 | $0 |
| 2018-01-14 | $0.2216 | $0.2239 | $0.2048 | $0.2129 | $8.27 | $0 |
| 2018-01-15 | $0.2114 | $0.2146 | $0.1348 | $0.1406 | $30.62 | $0 |
| 2018-01-16 | $0.1408 | $0.1408 | $0.1170 | $0.1223 | $8.66 | $0 |
| 2018-01-18 | $0.1329 | $0.1333 | $0.1271 | $0.1299 | $25.87 | $0 |
| 2018-01-19 | $0.1286 | $0.1370 | $0.1140 | $0.1268 | $78.63 | $0 |
| 2018-01-20 | $0.1282 | $0.2776 | $0.1282 | $0.2723 | $3,285.51 | $0 |
| 2018-01-21 | $0.2730 | $0.2730 | $0.1708 | $0.2382 | $123.00 | $0 |
| 2018-01-22 | $0.2414 | $0.2479 | $0.1529 | $0.2258 | $1,799.23 | $0 |
| 2018-01-23 | $0.2252 | $0.2348 | $0.1552 | $0.2251 | $172.98 | $0 |
| 2018-01-24 | $0.2249 | $0.2359 | $0.1766 | $0.2334 | $3,630.64 | $0 |
| 2018-01-25 | $0.2373 | $0.2429 | $0.1762 | $0.2175 | $879.13 | $0 |
| 2018-01-26 | $0.2170 | $0.2253 | $0.1794 | $0.2103 | $65.11 | $0 |
| 2018-01-27 | $0.2102 | $0.2153 | $0.1724 | $0.1799 | $3,312.14 | $0 |
| 2018-01-28 | $0.1808 | $0.1892 | $0.1803 | $0.1840 | $11.26 | $0 |
| 2018-01-29 | $0.2019 | $0.2032 | $0.1986 | $0.2013 | $241.86 | $0 |
| 2018-01-30 | $0.2014 | $0.2018 | $0.1769 | $0.1799 | $1.80 | $0 |
| 2018-01-31 | $0.1802 | $0.1812 | $0.1492 | $0.1724 | $109,710 | $0 |