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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.4353 | $0.4379 | $0.3569 | $0.3930 | $6,934.96 | $0 |
| 2017-09-02 | $0.3935 | $0.3942 | $0.2565 | $0.3579 | $11,760.20 | $0 |
| 2017-09-03 | $0.3588 | $0.3624 | $0.2733 | $0.3476 | $10,025.20 | $0 |
| 2017-09-04 | $0.3477 | $0.3480 | $0.1833 | $0.2773 | $1,097.37 | $0 |
| 2017-09-05 | $0.2763 | $0.3373 | $0.1931 | $0.3336 | $12,903.60 | $0 |
| 2017-09-06 | $0.3310 | $0.5800 | $0.2214 | $0.4968 | $8,465.55 | $0 |
| 2017-09-07 | $0.4970 | $0.5570 | $0.4023 | $0.5468 | $14,540.00 | $0 |
| 2017-09-08 | $0.5466 | $0.5470 | $0.3387 | $0.3963 | $10,519.10 | $0 |
| 2017-09-09 | $0.3970 | $0.3978 | $0.2355 | $0.3036 | $11,343.90 | $0 |
| 2017-09-10 | $0.3039 | $0.3886 | $0.2429 | $0.3786 | $21,905.80 | $0 |
| 2017-09-11 | $0.3798 | $0.4725 | $0.3257 | $0.3391 | $14,439.60 | $0 |
| 2017-09-12 | $0.3390 | $0.4225 | $0.2468 | $0.3935 | $18,234.00 | $0 |
| 2017-09-13 | $0.3937 | $0.3937 | $0.2318 | $0.3101 | $17,456.30 | $0 |
| 2017-09-14 | $0.3101 | $0.3714 | $0.2086 | $0.3213 | $15,525.70 | $0 |
| 2017-09-15 | $0.3238 | $0.3509 | $0.2574 | $0.2581 | $13,584.80 | $0 |
| 2017-09-16 | $0.2605 | $0.3539 | $0.2247 | $0.3119 | $1,609.01 | $0 |
| 2017-09-17 | $0.3116 | $0.3811 | $0.2632 | $0.3713 | $22,883.80 | $0 |
| 2017-09-18 | $0.3706 | $0.4125 | $0.3218 | $0.4089 | $12,005.90 | $0 |
| 2017-09-19 | $0.4099 | $0.4120 | $0.3169 | $0.3213 | $7,332.75 | $0 |
| 2017-09-20 | $0.3209 | $0.3613 | $0.3151 | $0.3158 | $10,451.20 | $0 |
| 2017-09-21 | $0.3143 | $0.3341 | $0.2965 | $0.3042 | $13,550.80 | $0 |
| 2017-09-22 | $0.3038 | $0.3091 | $0.2581 | $0.2641 | $9,745.80 | $0 |
| 2017-09-23 | $0.2633 | $0.3385 | $0.2608 | $0.3385 | $1,088.40 | $0 |
| 2017-09-24 | $0.3385 | $0.3385 | $0.2673 | $0.3292 | $170.72 | $0 |
| 2017-09-25 | $0.3289 | $0.3792 | $0.2650 | $0.3527 | $16,380.20 | $0 |
| 2017-09-26 | $0.3527 | $0.3735 | $0.2676 | $0.3554 | $4,449.66 | $0 |
| 2017-09-27 | $0.3544 | $0.3926 | $0.2824 | $0.3368 | $3,787.11 | $0 |
| 2017-09-28 | $0.3368 | $0.3649 | $0.2922 | $0.3593 | $1,238.19 | $0 |
| 2017-09-29 | $0.3590 | $0.3602 | $0.2789 | $0.3290 | $19,134.40 | $0 |
| 2017-09-30 | $0.3291 | $0.3392 | $0.2819 | $0.3337 | $1,782.47 | $0 |