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 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02178 | $0.02207 | $0.02178 | $0.02202 | $9.60 | $0 |
| 2018-10-02 | $0.02196 | $0.02823 | $0.02128 | $0.02128 | $4,200.16 | $0 |
| 2018-10-03 | $0.02129 | $0.08440 | $0.02075 | $0.02759 | $3,895.59 | $0 |
| 2018-10-04 | $0.02762 | $0.02807 | $0.02754 | $0.02770 | $4,064.06 | $0 |
| 2018-10-05 | $0.02778 | $0.02788 | $0.02698 | $0.02729 | $4,122.38 | $0 |
| 2018-10-06 | $0.02735 | $0.02735 | $0.02102 | $0.02105 | $0.8304 | $0 |
| 2018-10-07 | $0.02113 | $0.02448 | $0.02103 | $0.02433 | $6,764.68 | $0 |
| 2018-10-08 | $0.02444 | $0.02639 | $0.02433 | $0.02618 | $3,768.60 | $0 |
| 2018-10-09 | $0.02627 | $0.02630 | $0.02451 | $0.02580 | $4,055.74 | $0 |
| 2018-10-10 | $0.02570 | $0.02579 | $0.02112 | $0.02130 | $5,049.02 | $0 |
| 2018-10-11 | $0.02122 | $0.02371 | $0.02003 | $0.02361 | $3,311.18 | $0 |
| 2018-10-12 | $0.02358 | $0.03138 | $0.01986 | $0.03113 | $43.08 | $0 |
| 2018-10-13 | $0.03113 | $0.03132 | $0.02077 | $0.02081 | $4,958.37 | $0 |
| 2018-10-14 | $0.02081 | $0.03159 | $0.02045 | $0.03130 | $6,289.01 | $0 |
| 2018-10-15 | $0.03134 | $0.03540 | $0.02262 | $0.03300 | $158.30 | $0 |
| 2018-10-16 | $0.03297 | $0.03344 | $0.03273 | $0.03286 | $3,922.73 | $0 |
| 2018-10-17 | $0.03298 | $0.03306 | $0.02252 | $0.03131 | $4,102.93 | $0 |
| 2018-10-18 | $0.03144 | $0.03202 | $0.02219 | $0.03174 | $4,866.12 | $0 |
| 2018-10-19 | $0.03173 | $0.03181 | $0.02197 | $0.02939 | $3,289.60 | $0 |
| 2018-10-20 | $0.02939 | $0.02963 | $0.02176 | $0.02925 | $3,396.35 | $0 |
| 2018-10-21 | $0.02925 | $0.02962 | $0.02907 | $0.02947 | $2.25 | $0 |
| 2018-10-22 | $0.02696 | $0.03225 | $0.02696 | $0.03168 | $5,009.45 | $0 |
| 2018-10-23 | $0.03168 | $0.03185 | $0.02347 | $0.03163 | $3,892.09 | $0 |
| 2018-10-24 | $0.03149 | $0.03186 | $0.02964 | $0.03161 | $4,044.58 | $0 |
| 2018-10-25 | $0.03163 | $0.03164 | $0.03123 | $0.03125 | $3,996.66 | $0 |
| 2018-10-26 | $0.03120 | $0.03138 | $0.02441 | $0.03111 | $4,592.52 | $0 |
| 2018-10-27 | $0.03099 | $0.03120 | $0.03087 | $0.03090 | $3,322.86 | $0 |
| 2018-10-28 | $0.03107 | $0.03116 | $0.02517 | $0.03112 | $3,623.04 | $0 |
| 2018-10-29 | $0.03096 | $0.03110 | $0.02621 | $0.03032 | $3,352.78 | $0 |
| 2018-10-30 | $0.03032 | $0.03044 | $0.02549 | $0.03022 | $3,338.03 | $0 |
| 2018-10-31 | $0.03031 | $0.03036 | $0.02634 | $0.03005 | $3,400.29 | $0 |