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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3339 | $0.3354 | $0.2575 | $0.2681 | $3,503.88 | $0 |
| 2017-10-02 | $0.2680 | $0.3004 | $0.2625 | $0.2644 | $4,622.75 | $0 |
| 2017-10-03 | $0.2644 | $0.3230 | $0.2552 | $0.2802 | $1,487.29 | $0 |
| 2017-10-04 | $0.2808 | $0.2837 | $0.2729 | $0.2826 | $35.73 | $0 |
| 2017-10-05 | $0.2828 | $0.3118 | $0.2781 | $0.2811 | $734.35 | $0 |
| 2017-10-06 | $0.2811 | $0.2876 | $0.2612 | $0.2627 | $109.27 | $0 |
| 2017-10-07 | $0.2627 | $0.2666 | $0.2384 | $0.2451 | $773.30 | $0 |
| 2017-10-08 | $0.2444 | $0.3187 | $0.2444 | $0.2581 | $877.02 | $0 |
| 2017-10-09 | $0.2582 | $0.3155 | $0.2557 | $0.2684 | $417.32 | $0 |
| 2017-10-10 | $0.2684 | $0.3182 | $0.2601 | $0.2645 | $882.62 | $0 |
| 2017-10-11 | $0.2644 | $0.3047 | $0.2052 | $0.2983 | $1,222.77 | $0 |
| 2017-10-12 | $0.2986 | $0.3355 | $0.2978 | $0.3355 | $361.08 | $0 |
| 2017-10-13 | $0.3366 | $0.3636 | $0.3344 | $0.3498 | $376.41 | $0 |
| 2017-10-14 | $0.3499 | $0.3534 | $0.2355 | $0.3172 | $1,679.91 | $0 |
| 2017-10-15 | $0.3177 | $0.3187 | $0.2273 | $0.2362 | $110.16 | $0 |
| 2017-10-16 | $0.2363 | $0.2808 | $0.2077 | $0.2106 | $2,194.49 | $0 |
| 2017-10-17 | $0.2106 | $0.2547 | $0.05598 | $0.1802 | $1,671.06 | $0 |
| 2017-10-18 | $0.1802 | $0.2349 | $0.07593 | $0.1203 | $2,057.18 | $0 |
| 2017-10-19 | $0.1204 | $0.2246 | $0.07672 | $0.2099 | $2,758.26 | $0 |
| 2017-10-20 | $0.2100 | $0.2363 | $0.1074 | $0.2177 | $1,169.73 | $0 |
| 2017-10-21 | $0.2173 | $0.2173 | $0.09243 | $0.1854 | $1,560.98 | $0 |
| 2017-10-22 | $0.1855 | $0.1871 | $0.1198 | $0.1779 | $2,753.53 | $0 |
| 2017-10-23 | $0.1776 | $0.1885 | $0.1369 | $0.1561 | $905.60 | $0 |
| 2017-10-24 | $0.1557 | $0.1758 | $0.1446 | $0.1683 | $2,708.06 | $0 |
| 2017-10-25 | $0.1684 | $0.1687 | $0.1375 | $0.1447 | $34.83 | $0 |
| 2017-10-26 | $0.1447 | $0.1647 | $0.1073 | $0.1309 | $2,807.09 | $0 |
| 2017-10-27 | $0.1309 | $0.1310 | $0.1107 | $0.1247 | $2,184.65 | $0 |
| 2017-10-28 | $0.1251 | $0.1274 | $0.1141 | $0.1147 | $2,374.69 | $0 |
| 2017-10-29 | $0.1146 | $0.1368 | $0.1143 | $0.1239 | $309.39 | $0 |
| 2017-10-30 | $0.1231 | $0.1398 | $0.1207 | $0.1379 | $2,514.74 | $0 |
| 2017-10-31 | $0.1374 | $0.1378 | $0.1033 | $0.1090 | $2,616.62 | $0 |