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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08335 | $0.08340 | $0.08040 | $0.08209 | $3,804.79 | $0 |
| 2018-08-02 | $0.08214 | $0.08307 | $0.08085 | $0.08131 | $3,977.37 | $0 |
| 2018-08-03 | $0.08130 | $0.08130 | $0.06639 | $0.07990 | $3,740.03 | $0 |
| 2018-08-04 | $0.08002 | $0.08068 | $0.07499 | $0.07537 | $1,206.75 | $0 |
| 2018-08-05 | $0.07540 | $0.07623 | $0.05615 | $0.07571 | $1,177.65 | $0 |
| 2018-08-06 | $0.07580 | $0.07694 | $0.07384 | $0.07463 | $3,355.94 | $0 |
| 2018-08-07 | $0.07460 | $0.07676 | $0.07223 | $0.07223 | $3,601.27 | $0 |
| 2018-08-08 | $0.07230 | $0.07230 | $0.05531 | $0.06745 | $1,458.95 | $0 |
| 2018-08-09 | $0.06760 | $0.07143 | $0.06696 | $0.07071 | $3,346.62 | $0 |
| 2018-08-10 | $0.07064 | $0.3000 | $0.06524 | $0.06626 | $1,665.80 | $0 |
| 2018-08-11 | $0.06620 | $0.06951 | $0.06512 | $0.06745 | $3,514.30 | $0 |
| 2018-08-12 | $0.06725 | $0.06899 | $0.05688 | $0.06806 | $3,877.66 | $0 |
| 2018-08-13 | $0.06804 | $0.06851 | $0.05895 | $0.06740 | $3,231.40 | $0 |
| 2018-08-14 | $0.06734 | $0.06734 | $0.06253 | $0.06425 | $3,136.58 | $0 |
| 2018-08-15 | $0.06420 | $0.07061 | $0.05637 | $0.06730 | $3,166.51 | $0 |
| 2018-08-16 | $0.06720 | $0.06779 | $0.04907 | $0.04947 | $3,217.12 | $0 |
| 2018-08-17 | $0.04948 | $0.06103 | $0.04936 | $0.06102 | $4,005.29 | $0 |
| 2018-08-18 | $0.06116 | $0.06135 | $0.05277 | $0.05281 | $3,159.90 | $0 |
| 2018-08-19 | $0.05283 | $0.05337 | $0.05173 | $0.05288 | $3,363.12 | $0 |
| 2018-08-20 | $0.05279 | $0.05628 | $0.05208 | $0.05452 | $3,148.03 | $0 |
| 2018-08-21 | $0.05445 | $0.05621 | $0.05444 | $0.05596 | $3,250.06 | $0 |
| 2018-08-22 | $0.05597 | $0.05883 | $0.05456 | $0.05519 | $3,190.76 | $0 |
| 2018-08-23 | $0.05521 | $0.05664 | $0.05511 | $0.05647 | $3,294.86 | $0 |
| 2018-08-24 | $0.05652 | $0.07565 | $0.05160 | $0.07159 | $3,559.95 | $0 |
| 2018-08-25 | $0.07146 | $0.07243 | $0.05367 | $0.06741 | $3,560.89 | $0 |
| 2018-08-26 | $0.06756 | $0.06768 | $0.06588 | $0.06695 | $3,397.44 | $0 |
| 2018-08-27 | $0.06692 | $0.08019 | $0.05646 | $0.08019 | $4,093.47 | $0 |
| 2018-08-28 | $0.08005 | $0.2718 | $0.07993 | $0.08120 | $3,678.15 | $0 |
| 2018-08-29 | $0.08127 | $0.08168 | $0.07992 | $0.08069 | $3,814.63 | $0 |
| 2018-08-30 | $0.08073 | $0.08100 | $0.07422 | $0.07980 | $3,512.04 | $0 |
| 2018-08-31 | $0.07988 | $0.08075 | $0.07516 | $0.08057 | $3,528.45 | $0 |