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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03178 | $0.03690 | $0.02233 | $0.03684 | $1,942.65 | $0 |
| 2019-01-02 | $0.03693 | $0.03783 | $0.02433 | $0.03764 | $2,562.21 | $0 |
| 2019-01-03 | $0.03767 | $0.03833 | $0.03730 | $0.03755 | $3,296.16 | $0 |
| 2019-01-04 | $0.03758 | $0.03969 | $0.02572 | $0.03958 | $3,364.04 | $0 |
| 2019-01-05 | $0.03947 | $0.04005 | $0.02779 | $0.03836 | $2,665.79 | $0 |
| 2019-01-06 | $0.03836 | $0.04052 | $0.02826 | $0.03164 | $771.48 | $0 |
| 2019-01-07 | $0.03165 | $0.04030 | $0.02733 | $0.03973 | $2,036.56 | $0 |
| 2019-01-08 | $0.03975 | $0.03988 | $0.01040 | $0.02416 | $2,427.95 | $0 |
| 2019-01-09 | $0.02421 | $0.02932 | $0.01450 | $0.02423 | $2,591.26 | $0 |
| 2019-01-10 | $0.02424 | $0.02440 | $0.01228 | $0.02202 | $2,373.21 | $0 |
| 2019-01-11 | $0.02201 | $0.02221 | $0.01709 | $0.01726 | $208.01 | $0 |
| 2019-01-12 | $0.01724 | $0.02053 | $0.01026 | $0.02044 | $1,866.19 | $0 |
| 2019-01-13 | $0.02042 | $0.02053 | $0.01078 | $0.01844 | $1,813.56 | $0 |
| 2019-01-14 | $0.01845 | $0.01862 | $0.01346 | $0.01824 | $1,938.21 | $0 |
| 2019-01-15 | $0.01823 | $0.01831 | $0.01580 | $0.01587 | $548.54 | $0 |
| 2019-01-16 | $0.01584 | $0.01597 | $0.01524 | $0.01581 | $618.81 | $0 |
| 2019-01-17 | $0.01581 | $0.01587 | $0.01563 | $0.01577 | $1,953.94 | $0 |
| 2019-01-18 | $0.01577 | $0.01579 | $0.01095 | $0.01564 | $487.05 | $0 |
| 2019-01-19 | $0.01564 | $0.01609 | $0.01132 | $0.01133 | $3.39 | $0 |
| 2019-01-20 | $0.01132 | $0.01517 | $0.009236 | $0.01510 | $719.29 | $0 |
| 2019-01-21 | $0.01512 | $0.01515 | $0.008009 | $0.008040 | $440.05 | $0 |
| 2019-01-22 | $0.008045 | $0.01261 | $0.007542 | $0.01254 | $94.28 | $0 |
| 2019-01-23 | $0.01254 | $0.01261 | $0.01239 | $0.01247 | $93.70 | $0 |
| 2019-01-24 | $0.01246 | $0.01249 | $0.01240 | $0.01244 | $0 | $0 |
| 2019-01-25 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |
| 2019-01-26 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |
| 2019-01-27 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |
| 2019-01-28 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |
| 2019-01-29 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |
| 2019-01-30 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |
| 2019-01-31 | $0.01244 | $0.01244 | $0.01244 | $0.01244 | $0 | $0 |