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 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.08047 | $0.08118 | $0.04714 | $0.04779 | $3,862.37 | $0 |
| 2018-09-02 | $0.04782 | $0.04811 | $0.04354 | $0.04724 | $3,683.91 | $0 |
| 2018-09-03 | $0.04722 | $0.04858 | $0.04665 | $0.04811 | $3,689.23 | $0 |
| 2018-09-04 | $0.04811 | $0.08059 | $0.04798 | $0.08059 | $4,044.27 | $0 |
| 2018-09-05 | $0.08065 | $0.08089 | $0.07313 | $0.07313 | $3,403.57 | $0 |
| 2018-09-06 | $0.07326 | $0.07326 | $0.06379 | $0.06489 | $3,468.11 | $0 |
| 2018-09-07 | $0.06488 | $0.06521 | $0.06359 | $0.06436 | $3,309.37 | $0 |
| 2018-09-08 | $0.06444 | $0.06534 | $0.06144 | $0.06179 | $4,156.29 | $0 |
| 2018-09-09 | $0.06176 | $0.06403 | $0.06160 | $0.06239 | $3,411.45 | $0 |
| 2018-09-10 | $0.06235 | $0.06328 | $0.04895 | $0.06295 | $3,875.24 | $0 |
| 2018-09-11 | $0.06305 | $0.06363 | $0.03705 | $0.06213 | $3,374.30 | $0 |
| 2018-09-12 | $0.06214 | $0.06226 | $0.05542 | $0.05602 | $3,246.54 | $0 |
| 2018-09-13 | $0.05606 | $0.05764 | $0.05606 | $0.05731 | $3,317.47 | $0 |
| 2018-09-14 | $0.05727 | $0.05805 | $0.04514 | $0.05252 | $3,327.64 | $0 |
| 2018-09-15 | $0.05245 | $0.05280 | $0.03867 | $0.05252 | $3,367.46 | $0 |
| 2018-09-16 | $0.05266 | $0.05266 | $0.05034 | $0.05067 | $3,511.78 | $0 |
| 2018-09-17 | $0.05079 | $0.05102 | $0.04854 | $0.04881 | $3,268.41 | $0 |
| 2018-09-18 | $0.04882 | $0.04973 | $0.04863 | $0.04952 | $3,311.82 | $0 |
| 2018-09-19 | $0.04955 | $0.04988 | $0.04461 | $0.04618 | $3,357.28 | $0 |
| 2018-09-20 | $0.04620 | $0.04666 | $0.04458 | $0.04557 | $3,334.53 | $0 |
| 2018-09-21 | $0.04558 | $0.04729 | $0.04551 | $0.04591 | $3,555.61 | $0 |
| 2018-09-22 | $0.04595 | $0.2862 | $0.04490 | $0.04591 | $3,539.84 | $0 |
| 2018-09-23 | $0.04593 | $0.04605 | $0.04531 | $0.04591 | $3,546.34 | $0 |
| 2018-09-24 | $0.04592 | $0.04607 | $0.03901 | $0.03914 | $2,109.00 | $0 |
| 2018-09-25 | $0.03910 | $0.04984 | $0.02650 | $0.04984 | $3,526.50 | $0 |
| 2018-09-26 | $0.04976 | $0.05254 | $0.02700 | $0.03627 | $3,935.32 | $0 |
| 2018-09-27 | $0.03632 | $0.03655 | $0.02090 | $0.03364 | $3,509.19 | $0 |
| 2018-09-28 | $0.03365 | $0.03422 | $0.02564 | $0.03337 | $3,425.20 | $0 |
| 2018-09-29 | $0.03335 | $0.03335 | $0.03265 | $0.03287 | $3,708.28 | $0 |
| 2018-09-30 | $0.03286 | $0.03311 | $0.03260 | $0.03278 | $3,698.67 | $0 |