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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1011 | $0.1230 | $0.07337 | $0.08748 | $1,277.42 | $0 |
| 2017-12-02 | $0.08740 | $0.1165 | $0.05540 | $0.09807 | $1,516.20 | $0 |
| 2017-12-03 | $0.09817 | $0.1343 | $0.06649 | $0.1342 | $1,781.19 | $0 |
| 2017-12-04 | $0.1347 | $0.1367 | $0.07136 | $0.1117 | $2,120.53 | $0 |
| 2017-12-05 | $0.1119 | $0.1184 | $0.08620 | $0.1170 | $1,413.17 | $0 |
| 2017-12-06 | $0.1168 | $0.1192 | $0.06895 | $0.07100 | $1,791.76 | $0 |
| 2017-12-07 | $0.07088 | $0.1725 | $0.07024 | $0.1725 | $6,219.01 | $0 |
| 2017-12-08 | $0.1729 | $0.1754 | $0.08139 | $0.09443 | $766.27 | $0 |
| 2017-12-09 | $0.09433 | $0.1584 | $0.07842 | $0.1173 | $2,231.56 | $0 |
| 2017-12-10 | $0.1177 | $0.1231 | $0.1037 | $0.1193 | $3,231.49 | $0 |
| 2017-12-11 | $0.1185 | $0.1360 | $0.1180 | $0.1304 | $3,531.31 | $0 |
| 2017-12-12 | $0.1308 | $0.1380 | $0.1278 | $0.1341 | $3,632.05 | $0 |
| 2017-12-13 | $0.1342 | $0.1360 | $0.09755 | $0.09824 | $1,173.39 | $0 |
| 2017-12-14 | $0.09793 | $0.1020 | $0.07366 | $0.09987 | $861.84 | $0 |
| 2017-12-15 | $0.1000 | $0.1090 | $0.1000 | $0.1022 | $1,839.91 | $0 |
| 2017-12-16 | $0.1024 | $0.1176 | $0.09230 | $0.1167 | $1,010.94 | $0 |
| 2017-12-17 | $0.1167 | $0.1193 | $0.09000 | $0.1144 | $214.08 | $0 |
| 2017-12-18 | $0.1148 | $0.1325 | $0.08855 | $0.1325 | $1,763.52 | $0 |
| 2017-12-19 | $0.1326 | $0.1331 | $0.08577 | $0.1145 | $30.25 | $0 |
| 2017-12-20 | $0.1143 | $0.1158 | $0.1023 | $0.1067 | $28.20 | $0 |
| 2017-12-21 | $0.1070 | $0.1128 | $0.09830 | $0.1016 | $26.86 | $0 |
| 2017-12-22 | $0.1020 | $0.1030 | $0.07428 | $0.08866 | $23.43 | $0 |
| 2017-12-23 | $0.08949 | $0.1016 | $0.08824 | $0.09376 | $24.78 | $0 |
| 2017-12-24 | $0.09480 | $0.09480 | $0.08156 | $0.09048 | $23.92 | $0 |
| 2017-12-25 | $0.09142 | $0.09409 | $0.08610 | $0.08951 | $23.66 | $0 |
| 2017-12-26 | $0.1290 | $0.3063 | $0.1283 | $0.3053 | $2,386.75 | $0 |
| 2017-12-27 | $0.3055 | $0.3560 | $0.1068 | $0.1169 | $1,985.70 | $0 |
| 2017-12-28 | $0.1167 | $0.3069 | $0.09810 | $0.1821 | $1,457.48 | $0 |
| 2017-12-29 | $0.1840 | $0.1840 | $0.1071 | $0.1367 | $601.31 | $0 |
| 2017-12-30 | $0.1364 | $0.1366 | $0.09532 | $0.1006 | $430.73 | $0 |
| 2017-12-31 | $0.09955 | $0.1651 | $0.09856 | $0.1614 | $27.95 | $0 |