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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1026 | $0.1039 | $0.1008 | $0.1029 | $3,880.92 | $0 |
| 2018-06-02 | $0.1028 | $0.1046 | $0.1023 | $0.1043 | $4,187.94 | $0 |
| 2018-06-03 | $0.1043 | $0.1055 | $0.1038 | $0.1054 | $4,232.63 | $0 |
| 2018-06-04 | $0.1047 | $0.1047 | $0.1019 | $0.1023 | $3,861.63 | $0 |
| 2018-06-05 | $0.1023 | $0.1039 | $0.1004 | $0.1037 | $3,927.12 | $0 |
| 2018-06-06 | $0.1037 | $0.1040 | $0.07015 | $0.1035 | $3,904.36 | $0 |
| 2018-06-07 | $0.1036 | $0.1048 | $0.07087 | $0.1039 | $3,958.54 | $0 |
| 2018-06-08 | $0.1039 | $0.1042 | $0.1020 | $0.1029 | $4,186.57 | $0 |
| 2018-06-09 | $0.1029 | $0.1036 | $0.1010 | $0.1010 | $3,974.43 | $0 |
| 2018-06-10 | $0.1011 | $0.1011 | $0.09003 | $0.09100 | $880.94 | $0 |
| 2018-06-11 | $0.09113 | $0.09303 | $0.08970 | $0.09255 | $2,571.23 | $0 |
| 2018-06-12 | $0.09250 | $0.09250 | $0.08725 | $0.08805 | $3,481.33 | $0 |
| 2018-06-13 | $0.08828 | $0.08881 | $0.05620 | $0.07934 | $3,251.53 | $0 |
| 2018-06-14 | $0.07931 | $0.09195 | $0.07915 | $0.09160 | $3,523.72 | $0 |
| 2018-06-15 | $0.09148 | $0.09157 | $0.08019 | $0.08063 | $3,418.66 | $0 |
| 2018-06-16 | $0.08034 | $0.08201 | $0.07960 | $0.08119 | $3,453.19 | $0 |
| 2018-06-17 | $0.08140 | $0.08201 | $0.08084 | $0.08140 | $3,462.02 | $0 |
| 2018-06-18 | $0.07699 | $0.08104 | $0.07682 | $0.08046 | $3,571.96 | $0 |
| 2018-06-19 | $0.08042 | $0.08859 | $0.04040 | $0.08804 | $3,672.59 | $0 |
| 2018-06-20 | $0.08809 | $0.3800 | $0.07993 | $0.08039 | $3,610.71 | $0 |
| 2018-06-21 | $0.08041 | $0.08077 | $0.07968 | $0.07999 | $3,565.30 | $0 |
| 2018-06-22 | $0.07990 | $0.08004 | $0.04113 | $0.07183 | $3,209.83 | $0 |
| 2018-06-23 | $0.07184 | $0.07392 | $0.07171 | $0.07309 | $3,188.50 | $0 |
| 2018-06-24 | $0.07308 | $0.07408 | $0.06846 | $0.07296 | $3,155.82 | $0 |
| 2018-06-25 | $0.07282 | $0.07470 | $0.07219 | $0.07379 | $3,224.75 | $0 |
| 2018-06-26 | $0.07379 | $0.07408 | $0.07043 | $0.07050 | $3,081.31 | $0 |
| 2018-06-27 | $0.07047 | $0.07135 | $0.06972 | $0.07101 | $3,435.81 | $0 |
| 2018-06-28 | $0.07103 | $0.07124 | $0.06747 | $0.06786 | $2,953.63 | $0 |
| 2018-06-29 | $0.06790 | $0.07293 | $0.06713 | $0.07169 | $3,858.32 | $0 |
| 2018-06-30 | $0.07179 | $0.07481 | $0.07179 | $0.07324 | $3,941.46 | $0 |