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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04117 | $0.08311 | $0.04101 | $0.08265 | $3,406.20 | $0 |
| 2018-07-02 | $0.08266 | $0.08528 | $0.05634 | $0.07591 | $3,744.84 | $0 |
| 2018-07-03 | $0.07556 | $0.07636 | $0.07415 | $0.07446 | $3,296.69 | $0 |
| 2018-07-04 | $0.07443 | $0.07776 | $0.07370 | $0.07520 | $3,358.56 | $0 |
| 2018-07-05 | $0.07536 | $0.07612 | $0.05917 | $0.07458 | $3,336.59 | $0 |
| 2018-07-06 | $0.07457 | $0.07549 | $0.07369 | $0.07536 | $3,605.29 | $0 |
| 2018-07-07 | $0.07523 | $0.07719 | $0.07411 | $0.07693 | $3,988.88 | $0 |
| 2018-07-08 | $0.07685 | $0.07700 | $0.05452 | $0.07614 | $3,436.36 | $0 |
| 2018-07-09 | $0.07613 | $0.07658 | $0.07522 | $0.07554 | $3,737.49 | $0 |
| 2018-07-10 | $0.07549 | $0.07564 | $0.04974 | $0.07128 | $3,239.59 | $0 |
| 2018-07-11 | $0.07128 | $0.07255 | $0.07128 | $0.07203 | $3,261.14 | $0 |
| 2018-07-12 | $0.07201 | $0.07201 | $0.04813 | $0.07016 | $3,182.23 | $0 |
| 2018-07-13 | $0.07023 | $0.07067 | $0.06983 | $0.07030 | $3,201.98 | $0 |
| 2018-07-14 | $0.07010 | $0.07081 | $0.04208 | $0.07025 | $3,292.33 | $0 |
| 2018-07-15 | $0.07024 | $0.07169 | $0.04451 | $0.05556 | $3,226.15 | $0 |
| 2018-07-16 | $0.05562 | $0.05899 | $0.05548 | $0.05899 | $3,451.59 | $0 |
| 2018-07-17 | $0.05885 | $0.06154 | $0.05521 | $0.06089 | $3,780.94 | $0 |
| 2018-07-18 | $0.06087 | $0.06285 | $0.06017 | $0.06100 | $3,839.06 | $0 |
| 2018-07-19 | $0.06097 | $0.06200 | $0.04992 | $0.05906 | $3,906.18 | $0 |
| 2018-07-20 | $0.05911 | $0.08111 | $0.04995 | $0.08062 | $3,816.68 | $0 |
| 2018-07-21 | $0.08060 | $0.08147 | $0.07956 | $0.08027 | $1,230.94 | $0 |
| 2018-07-22 | $0.08025 | $0.08156 | $0.07949 | $0.07982 | $711.08 | $0 |
| 2018-07-23 | $0.07972 | $0.08417 | $0.06085 | $0.08337 | $3,966.65 | $0 |
| 2018-07-24 | $0.08349 | $0.09117 | $0.08331 | $0.09116 | $4,317.24 | $0 |
| 2018-07-25 | $0.08947 | $0.09155 | $0.08585 | $0.08689 | $4,252.85 | $0 |
| 2018-07-26 | $0.08686 | $0.08841 | $0.06466 | $0.08479 | $4,283.61 | $0 |
| 2018-07-27 | $0.08474 | $0.08844 | $0.08340 | $0.08497 | $4,217.79 | $0 |
| 2018-07-28 | $0.08515 | $0.08693 | $0.08429 | $0.08669 | $4,438.54 | $0 |
| 2018-07-29 | $0.08704 | $0.08892 | $0.08609 | $0.08839 | $4,237.37 | $0 |
| 2018-07-30 | $0.08844 | $0.08863 | $0.08467 | $0.08807 | $4,143.76 | $0 |
| 2018-07-31 | $0.08790 | $0.08790 | $0.06205 | $0.08328 | $3,890.40 | $0 |