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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1580 | $0.1580 | $0.1516 | $0.1556 | $4,807.97 | $0 |
| 2018-05-02 | $0.1553 | $0.1583 | $0.1537 | $0.1576 | $5,162.56 | $0 |
| 2018-05-03 | $0.1576 | $0.1676 | $0.1571 | $0.1668 | $4,908.08 | $0 |
| 2018-05-04 | $0.1668 | $0.1772 | $0.1636 | $0.1772 | $0.5537 | $0 |
| 2018-05-05 | $0.1772 | $0.1772 | $0.1688 | $0.1726 | $5,788.48 | $0 |
| 2018-05-06 | $0.1727 | $0.2345 | $0.1640 | $0.1662 | $36.48 | $0 |
| 2018-05-07 | $0.1663 | $0.1664 | $0.1592 | $0.1616 | $4,651.60 | $0 |
| 2018-05-08 | $0.1620 | $0.1988 | $0.1569 | $0.1980 | $5,041.28 | $0 |
| 2018-05-09 | $0.1977 | $0.2028 | $0.1932 | $0.2025 | $4,809.23 | $0 |
| 2018-05-10 | $0.2025 | $0.2255 | $0.1933 | $0.1935 | $5,488.50 | $0 |
| 2018-05-11 | $0.1937 | $0.1937 | $0.1791 | $0.1809 | $4,551.35 | $0 |
| 2018-05-12 | $0.1803 | $0.3155 | $0.1769 | $0.1820 | $4,303.74 | $0 |
| 2018-05-13 | $0.1819 | $0.1879 | $0.1217 | $0.1217 | $4,711.45 | $0 |
| 2018-05-14 | $0.1217 | $0.1875 | $0.1211 | $0.1595 | $3,821.06 | $0 |
| 2018-05-15 | $0.1593 | $0.1619 | $0.09467 | $0.1108 | $5,415.35 | $0 |
| 2018-05-16 | $0.1107 | $0.1179 | $0.1101 | $0.1163 | $4,239.83 | $0 |
| 2018-05-17 | $0.1164 | $0.1324 | $0.1065 | $0.1310 | $1,492.95 | $0 |
| 2018-05-18 | $0.1310 | $0.1317 | $0.1133 | $0.1150 | $3,371.81 | $0 |
| 2018-05-19 | $0.1149 | $0.1166 | $0.09882 | $0.1152 | $3,703.27 | $0 |
| 2018-05-20 | $0.1153 | $0.1201 | $0.1145 | $0.1191 | $4,478.03 | $0 |
| 2018-05-21 | $0.1193 | $0.1200 | $0.1011 | $0.1017 | $1,509.60 | $0 |
| 2018-05-22 | $0.1016 | $0.1114 | $0.09881 | $0.1062 | $4,059.08 | $0 |
| 2018-05-23 | $0.1060 | $0.1114 | $0.1038 | $0.1055 | $2,621.23 | $0 |
| 2018-05-24 | $0.1053 | $0.1082 | $0.08874 | $0.09194 | $4,004.43 | $0 |
| 2018-05-25 | $0.09211 | $0.1069 | $0.09175 | $0.1045 | $3,847.82 | $0 |
| 2018-05-26 | $0.1043 | $0.1050 | $0.06828 | $0.1016 | $3,658.79 | $0 |
| 2018-05-27 | $0.1017 | $0.1023 | $0.1003 | $0.1015 | $4,011.26 | $0 |
| 2018-05-28 | $0.1015 | $0.1024 | $0.09909 | $0.09931 | $3,181.53 | $0 |
| 2018-05-29 | $0.09823 | $0.1039 | $0.09809 | $0.1029 | $3,860.54 | $0 |
| 2018-05-30 | $0.1029 | $0.1041 | $0.1004 | $0.1015 | $3,797.86 | $0 |
| 2018-05-31 | $0.1014 | $0.1040 | $0.1009 | $0.1026 | $4,107.46 | $0 |