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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01690 | $0.02145 | $0.01360 | $0.01766 | $2,385.82 | $0 |
| 2018-12-02 | $0.01764 | $0.01907 | $0.01652 | $0.01900 | $21.92 | $0 |
| 2018-12-03 | $0.01909 | $0.01937 | $0.01550 | $0.01834 | $90.18 | $0 |
| 2018-12-04 | $0.01832 | $0.01915 | $0.01803 | $0.01832 | $2,072.94 | $0 |
| 2018-12-05 | $0.01831 | $0.01987 | $0.01225 | $0.01315 | $2,081.48 | $0 |
| 2018-12-06 | $0.01315 | $0.01589 | $0.01270 | $0.01516 | $2,595.35 | $0 |
| 2018-12-07 | $0.01513 | $0.01513 | $0.01055 | $0.01467 | $811.60 | $0 |
| 2018-12-08 | $0.01466 | $0.01501 | $0.01025 | $0.01462 | $1,967.50 | $0 |
| 2018-12-09 | $0.01457 | $0.01475 | $0.006239 | $0.009729 | $1,945.08 | $0 |
| 2018-12-10 | $0.009714 | $0.01283 | $0.009592 | $0.01074 | $2,258.96 | $0 |
| 2018-12-11 | $0.01073 | $0.01076 | $0.006718 | $0.008459 | $2,458.09 | $0 |
| 2018-12-12 | $0.008448 | $0.01402 | $0.005637 | $0.01392 | $2,572.62 | $0 |
| 2018-12-13 | $0.01393 | $0.01393 | $0.008705 | $0.01072 | $1,154.70 | $0 |
| 2018-12-14 | $0.01072 | $0.01282 | $0.01001 | $0.01176 | $2,550.56 | $0 |
| 2018-12-15 | $0.01176 | $0.01188 | $0.005141 | $0.01071 | $1,003.50 | $0 |
| 2018-12-16 | $0.01071 | $0.01072 | $0.005383 | $0.008511 | $1,353.97 | $0 |
| 2018-12-17 | $0.008523 | $0.01268 | $0.005214 | $0.009407 | $4,414.49 | $0 |
| 2018-12-18 | $0.009409 | $0.01078 | $0.006978 | $0.01078 | $181.26 | $0 |
| 2018-12-19 | $0.01081 | $0.01081 | $0.006655 | $0.01009 | $3,308.66 | $0 |
| 2018-12-20 | $0.01007 | $0.01334 | $0.01004 | $0.01334 | $2,743.43 | $0 |
| 2018-12-21 | $0.01330 | $0.01353 | $0.009040 | $0.01251 | $2,213.22 | $0 |
| 2018-12-22 | $0.01252 | $0.01256 | $0.008526 | $0.008875 | $6.63 | $0 |
| 2018-12-23 | $0.008894 | $0.01539 | $0.008867 | $0.01527 | $3,312.98 | $0 |
| 2018-12-24 | $0.01528 | $0.01633 | $0.01353 | $0.01557 | $2,721.30 | $0 |
| 2018-12-25 | $0.01560 | $0.01748 | $0.006943 | $0.01731 | $2,479.83 | $0 |
| 2018-12-26 | $0.01731 | $0.02714 | $0.01038 | $0.02702 | $2,378.48 | $0 |
| 2018-12-27 | $0.02700 | $0.02715 | $0.01214 | $0.01459 | $2,068.17 | $0 |
| 2018-12-28 | $0.01460 | $0.03369 | $0.01460 | $0.03344 | $2,342.76 | $0 |
| 2018-12-29 | $0.03349 | $0.03370 | $0.01727 | $0.03244 | $2,346.05 | $0 |
| 2018-12-30 | $0.03247 | $0.03317 | $0.02285 | $0.02322 | $2,349.97 | $0 |
| 2018-12-31 | $0.02324 | $0.03242 | $0.02272 | $0.03172 | $399.94 | $0 |