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 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-09 | $0.01372 | $0.06057 | $0.01360 | $0.05666 | $9,764.56 | $0 |
| 2017-08-10 | $0.05666 | $0.05778 | $0.03406 | $0.03416 | $1,555.46 | $0 |
| 2017-08-11 | $0.03416 | $0.06144 | $0.03401 | $0.06134 | $1,646.62 | $0 |
| 2017-08-12 | $0.06129 | $0.06628 | $0.03645 | $0.04440 | $1,264.79 | $0 |
| 2017-08-13 | $0.04436 | $0.06645 | $0.03329 | $0.03414 | $685.92 | $0 |
| 2017-08-14 | $0.03416 | $0.1701 | $0.03364 | $0.1036 | $6,624.98 | $0 |
| 2017-08-15 | $0.1038 | $0.1819 | $0.05676 | $0.1203 | $19,059.50 | $0 |
| 2017-08-16 | $0.1204 | $0.2574 | $0.08323 | $0.2544 | $13,483.50 | $0 |
| 2017-08-17 | $0.2542 | $0.2683 | $0.1932 | $0.2268 | $21,385.50 | $0 |
| 2017-08-18 | $0.2262 | $0.3486 | $0.2036 | $0.3472 | $31,118.60 | $0 |
| 2017-08-19 | $0.3473 | $1.18 | $0.3236 | $1.04 | $86,186.80 | $0 |
| 2017-08-20 | $1.04 | $1.20 | $0.6785 | $0.8206 | $37,387.70 | $0 |
| 2017-08-21 | $0.8157 | $0.9777 | $0.7111 | $0.7584 | $24,272.30 | $0 |
| 2017-08-22 | $0.7602 | $0.8884 | $0.5653 | $0.7738 | $14,294.80 | $0 |
| 2017-08-23 | $0.7723 | $0.7723 | $0.4125 | $0.4369 | $19,507.10 | $0 |
| 2017-08-24 | $0.4371 | $0.4424 | $0.2574 | $0.3139 | $8,903.11 | $0 |
| 2017-08-25 | $0.3134 | $0.6584 | $0.2866 | $0.5918 | $23,515.20 | $0 |
| 2017-08-26 | $0.5929 | $0.5932 | $0.3744 | $0.5518 | $17,037.40 | $0 |
| 2017-08-27 | $0.5517 | $0.5589 | $0.3478 | $0.3478 | $3,542.21 | $0 |
| 2017-08-28 | $0.3481 | $0.4177 | $0.2688 | $0.3510 | $12,744.80 | $0 |
| 2017-08-29 | $0.3509 | $0.4271 | $0.2348 | $0.4184 | $25,157.50 | $0 |
| 2017-08-30 | $0.4182 | $0.4228 | $0.4084 | $0.4159 | $2,464.65 | $0 |
| 2017-08-31 | $0.4151 | $0.4377 | $0.3408 | $0.4354 | $23,907.20 | $0 |