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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1090 | $0.1138 | $0.1077 | $0.1136 | $38.64 | $0 |
| 2017-11-02 | $0.1137 | $0.1591 | $0.1137 | $0.1577 | $2,910.81 | $0 |
| 2017-11-03 | $0.1575 | $0.1633 | $0.1240 | $0.1601 | $3,022.81 | $0 |
| 2017-11-04 | $0.1597 | $0.1653 | $0.1560 | $0.1623 | $2,966.66 | $0 |
| 2017-11-05 | $0.1620 | $0.1627 | $0.1235 | $0.1249 | $13.83 | $0 |
| 2017-11-06 | $0.1252 | $0.1406 | $0.1174 | $0.1179 | $2,893.97 | $0 |
| 2017-11-07 | $0.1177 | $0.1366 | $0.1177 | $0.1208 | $3,254.56 | $0 |
| 2017-11-08 | $0.1204 | $0.1604 | $0.1197 | $0.1543 | $3,910.78 | $0 |
| 2017-11-09 | $0.1541 | $0.1541 | $0.1247 | $0.1282 | $1,287.03 | $0 |
| 2017-11-10 | $0.1286 | $0.1433 | $0.1126 | $0.1405 | $3,004.36 | $0 |
| 2017-11-11 | $0.1400 | $0.1450 | $0.1053 | $0.1076 | $185.16 | $0 |
| 2017-11-12 | $0.1075 | $0.1075 | $0.06600 | $0.07111 | $543.87 | $0 |
| 2017-11-13 | $0.07121 | $0.08158 | $0.07066 | $0.07879 | $2,650.59 | $0 |
| 2017-11-14 | $0.07896 | $0.08110 | $0.06551 | $0.06997 | $2,686.92 | $0 |
| 2017-11-15 | $0.07002 | $0.08877 | $0.07002 | $0.08805 | $1,437.16 | $0 |
| 2017-11-16 | $0.08851 | $0.09275 | $0.05497 | $0.09107 | $2,357.59 | $0 |
| 2017-11-17 | $0.09092 | $0.09281 | $0.05444 | $0.07431 | $2,946.38 | $0 |
| 2017-11-18 | $0.07402 | $0.07515 | $0.05457 | $0.06795 | $930.73 | $0 |
| 2017-11-19 | $0.06782 | $0.08201 | $0.06704 | $0.08136 | $106.99 | $0 |
| 2017-11-20 | $0.08132 | $0.08346 | $0.05736 | $0.07935 | $3,328.69 | $0 |
| 2017-11-21 | $0.07937 | $0.07955 | $0.05609 | $0.05690 | $2,322.97 | $0 |
| 2017-11-22 | $0.05704 | $0.06977 | $0.05118 | $0.05151 | $1,522.55 | $0 |
| 2017-11-23 | $0.05149 | $0.05174 | $0.05038 | $0.05038 | $1,489.29 | $0 |
| 2017-11-24 | $0.05031 | $0.05220 | $0.04935 | $0.05150 | $1,522.33 | $0 |
| 2017-11-25 | $0.05139 | $0.06019 | $0.04296 | $0.06019 | $1,038.23 | $0 |
| 2017-11-26 | $0.06017 | $0.06537 | $0.05173 | $0.06400 | $1,010.32 | $0 |
| 2017-11-27 | $0.06401 | $0.06684 | $0.03813 | $0.06646 | $895.12 | $0 |
| 2017-11-28 | $0.06663 | $0.06816 | $0.06599 | $0.06788 | $830.15 | $0 |
| 2017-11-29 | $0.06781 | $0.07778 | $0.06201 | $0.06602 | $1,549.53 | $0 |
| 2017-11-30 | $0.06703 | $0.1026 | $0.03963 | $0.1016 | $3,699.87 | $0 |