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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-02 | $0.1709 | $0.1758 | $0.1705 | $0.1745 | $910.49 | $0 |
| 2018-04-03 | $0.1746 | $0.1854 | $0.1740 | $0.1836 | $959.00 | $0 |
| 2018-04-04 | $0.1835 | $0.1835 | $0.1663 | $0.1678 | $846.72 | $0 |
| 2018-04-05 | $0.1679 | $0.1703 | $0.1625 | $0.1682 | $1,001.23 | $0 |
| 2018-04-06 | $0.1674 | $0.1691 | $0.1612 | $0.1633 | $973.33 | $0 |
| 2018-04-07 | $0.1635 | $0.1731 | $0.1439 | $0.1697 | $2,014.04 | $0 |
| 2018-04-08 | $0.1698 | $0.1746 | $0.1698 | $0.1719 | $246.25 | $0 |
| 2018-04-09 | $0.1569 | $0.1577 | $0.1455 | $0.1485 | $1,044.31 | $0 |
| 2018-04-10 | $0.1487 | $0.1488 | $0.1458 | $0.1467 | $1,031.17 | $0 |
| 2018-04-11 | $0.1468 | $0.1491 | $0.1190 | $0.1205 | $1,651.76 | $0 |
| 2018-04-12 | $0.1202 | $0.1665 | $0.1170 | $0.1369 | $1,081.32 | $0 |
| 2018-04-13 | $0.1371 | $0.1761 | $0.1348 | $0.1686 | $845.70 | $0 |
| 2018-04-14 | $0.1686 | $0.1726 | $0.1380 | $0.1383 | $860.38 | $0 |
| 2018-04-15 | $0.1384 | $0.1777 | $0.1384 | $0.1777 | $1,470.18 | $0 |
| 2018-04-16 | $0.1777 | $0.1787 | $0.1686 | $0.1711 | $1,416.19 | $0 |
| 2018-04-17 | $0.1712 | $0.1732 | $0.1359 | $0.1363 | $1,071.80 | $0 |
| 2018-04-18 | $0.1364 | $0.1419 | $0.08174 | $0.08183 | $1,465.95 | $0 |
| 2018-04-19 | $0.08189 | $0.1404 | $0.08152 | $0.1403 | $1,172.15 | $0 |
| 2018-04-20 | $0.1404 | $0.1428 | $0.1058 | $0.1377 | $2,345.53 | $0 |
| 2018-04-21 | $0.1378 | $0.1452 | $0.1025 | $0.1452 | $2,076.86 | $0 |
| 2018-04-22 | $0.1452 | $0.1478 | $0.1423 | $0.1449 | $1,347.17 | $0 |
| 2018-04-23 | $0.1446 | $0.5000 | $0.1445 | $0.3993 | $1,051.97 | $0 |
| 2018-04-24 | $0.3993 | $0.4320 | $0.2147 | $0.2175 | $1,588.52 | $0 |
| 2018-04-25 | $0.2169 | $0.3757 | $0.1978 | $0.3757 | $296.25 | $0 |
| 2018-04-26 | $0.3756 | $0.4060 | $0.3530 | $0.3530 | $481.15 | $0 |
| 2018-04-27 | $0.3530 | $0.3531 | $0.1193 | $0.1511 | $436.85 | $0 |
| 2018-04-28 | $0.1506 | $0.1613 | $0.1502 | $0.1599 | $10,496.30 | $0 |
| 2018-04-29 | $0.1598 | $0.1629 | $0.1321 | $0.1609 | $9,032.80 | $0 |
| 2018-04-30 | $0.1609 | $0.1615 | $0.1565 | $0.1579 | $5,817.10 | $0 |