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 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2886 | $0.3098 | $0.2863 | $0.3061 | $1,831.01 | $0 |
| 2018-03-02 | $0.3053 | $0.3122 | $0.1803 | $0.3087 | $1,784.85 | $0 |
| 2018-03-03 | $0.3083 | $0.3217 | $0.2252 | $0.3208 | $1,864.89 | $0 |
| 2018-03-04 | $0.3202 | $0.3205 | $0.3106 | $0.3116 | $1,655.81 | $0 |
| 2018-03-05 | $0.3229 | $0.3344 | $0.2292 | $0.2433 | $1,755.93 | $0 |
| 2018-03-06 | $0.2427 | $0.3102 | $0.1997 | $0.2785 | $1,612.51 | $0 |
| 2018-03-07 | $0.2782 | $0.2823 | $0.2445 | $0.2564 | $1,490.39 | $0 |
| 2018-03-08 | $0.2561 | $0.2613 | $0.2380 | $0.2416 | $1,405.08 | $0 |
| 2018-03-09 | $0.2400 | $0.2429 | $0.2167 | $0.2389 | $1,388.41 | $0 |
| 2018-03-10 | $0.2390 | $0.2427 | $0.1526 | $0.2271 | $1,514.03 | $0 |
| 2018-03-11 | $0.2263 | $0.2698 | $0.2186 | $0.2656 | $1,399.17 | $0 |
| 2018-03-12 | $0.2648 | $0.2744 | $0.2443 | $0.2534 | $1,207.65 | $0 |
| 2018-03-13 | $0.2519 | $0.2629 | $0.2460 | $0.2537 | $1,210.97 | $0 |
| 2018-03-14 | $0.2537 | $0.2595 | $0.2216 | $0.2276 | $2,171.62 | $0 |
| 2018-03-15 | $0.2275 | $0.2314 | $0.2134 | $0.2291 | $1,094.58 | $0 |
| 2018-03-16 | $0.2290 | $0.2471 | $0.2073 | $0.2271 | $1,062.30 | $0 |
| 2018-03-17 | $0.2274 | $0.2276 | $0.1393 | $0.2122 | $867.59 | $0 |
| 2018-03-18 | $0.2118 | $0.4914 | $0.1223 | $0.1321 | $854.63 | $0 |
| 2018-03-19 | $0.1315 | $0.2180 | $0.1087 | $0.2065 | $1,634.66 | $0 |
| 2018-03-20 | $0.2088 | $0.2114 | $0.2021 | $0.2085 | $1,538.88 | $0 |
| 2018-03-21 | $0.2089 | $0.2380 | $0.2086 | $0.2317 | $1,831.07 | $0 |
| 2018-03-22 | $0.2313 | $0.2359 | $0.2216 | $0.2262 | $761.41 | $0 |
| 2018-03-23 | $0.2261 | $0.2261 | $0.1426 | $0.2238 | $1,895.90 | $0 |
| 2018-03-24 | $0.2271 | $0.2291 | $0.1691 | $0.2197 | $1,765.86 | $0 |
| 2018-03-25 | $0.2167 | $0.2196 | $0.2101 | $0.2111 | $1,043.47 | $0 |
| 2018-03-26 | $0.2109 | $0.2121 | $0.1455 | $0.2041 | $1,502.06 | $0 |
| 2018-03-27 | $0.2038 | $0.2045 | $0.1936 | $0.1942 | $978.02 | $0 |
| 2018-03-28 | $0.1941 | $0.2019 | $0.1930 | $0.1976 | $916.61 | $0 |
| 2018-03-29 | $0.1978 | $0.1981 | $0.1104 | $0.1137 | $823.18 | $0 |
| 2018-03-30 | $0.1134 | $0.1721 | $0.1057 | $0.1700 | $854.41 | $0 |
| 2018-03-31 | $0.1700 | $0.1790 | $0.1695 | $0.1764 | $884.28 | $0 |