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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1728 | $0.2442 | $0.1599 | $0.1684 | $4,910.89 | $0 |
| 2018-02-02 | $0.1680 | $0.2328 | $0.1427 | $0.2258 | $2,861.36 | $0 |
| 2018-02-03 | $0.2266 | $0.2417 | $0.2097 | $0.2358 | $2,397.63 | $0 |
| 2018-02-04 | $0.2348 | $0.2397 | $0.1467 | $0.1535 | $3,320.13 | $0 |
| 2018-02-05 | $0.1520 | $0.1870 | $0.1142 | $0.1142 | $2,022.11 | $0 |
| 2018-02-06 | $0.1143 | $0.1672 | $0.1038 | $0.1535 | $1,817.68 | $0 |
| 2018-02-07 | $0.1519 | $0.1611 | $0.1273 | $0.1382 | $96.79 | $0 |
| 2018-02-08 | $0.1376 | $0.2286 | $0.1376 | $0.2230 | $6,197.91 | $0 |
| 2018-02-09 | $0.2237 | $0.3646 | $0.1638 | $0.2354 | $1,634.28 | $0 |
| 2018-02-10 | $0.2356 | $0.2454 | $0.2248 | $0.2330 | $381.99 | $0 |
| 2018-02-11 | $0.2328 | $0.2352 | $0.1612 | $0.1612 | $1,011.13 | $0 |
| 2018-02-12 | $0.1622 | $0.2489 | $0.1622 | $0.2461 | $372.14 | $0 |
| 2018-02-13 | $0.2466 | $0.2477 | $0.1336 | $0.1344 | $56.73 | $0 |
| 2018-02-14 | $0.1340 | $0.2627 | $0.1340 | $0.2620 | $1,509.08 | $0 |
| 2018-02-15 | $0.2622 | $0.2856 | $0.2592 | $0.2836 | $709.95 | $0 |
| 2018-02-16 | $0.2824 | $0.2876 | $0.1598 | $0.2695 | $2,078.89 | $0 |
| 2018-02-17 | $0.2694 | $0.2936 | $0.2523 | $0.2919 | $1,677.74 | $0 |
| 2018-02-18 | $0.2928 | $0.2978 | $0.1978 | $0.1983 | $1.05 | $0 |
| 2018-02-19 | $0.1974 | $0.2139 | $0.1968 | $0.2065 | $1.12 | $0 |
| 2018-02-20 | $0.2067 | $0.3088 | $0.2067 | $0.2913 | $3,465.73 | $0 |
| 2018-02-21 | $0.2910 | $0.2915 | $0.2676 | $0.2747 | $1,568.87 | $0 |
| 2018-02-22 | $0.2744 | $0.2860 | $0.2556 | $0.2626 | $1,499.45 | $0 |
| 2018-02-23 | $0.2566 | $0.2858 | $0.2556 | $0.2842 | $860.68 | $0 |
| 2018-02-24 | $0.2838 | $0.2936 | $0.2643 | $0.2716 | $1,562.90 | $0 |
| 2018-02-25 | $0.2712 | $0.2759 | $0.2606 | $0.2678 | $1,472.15 | $0 |
| 2018-02-26 | $0.2681 | $0.2891 | $0.2632 | $0.2850 | $1,566.97 | $0 |
| 2018-02-27 | $0.2884 | $0.3028 | $0.2872 | $0.2985 | $1,560.05 | $0 |
| 2018-02-28 | $0.2982 | $0.3085 | $0.2879 | $0.2882 | $1,613.11 | $0 |