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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03005 | $0.03005 | $0.02056 | $0.02929 | $3,217.99 | $0 |
| 2018-11-02 | $0.02929 | $0.02966 | $0.02929 | $0.02952 | $3,235.68 | $0 |
| 2018-11-03 | $0.02952 | $0.02952 | $0.02952 | $0.02952 | $3,235.68 | $0 |
| 2018-11-04 | $0.02952 | $0.02980 | $0.02933 | $0.02980 | $3,265.74 | $0 |
| 2018-11-05 | $0.02980 | $0.02999 | $0.02916 | $0.02926 | $6,762.10 | $0 |
| 2018-11-06 | $0.02938 | $0.02950 | $0.02674 | $0.02910 | $4,281.78 | $0 |
| 2018-11-07 | $0.02909 | $0.03133 | $0.02897 | $0.03124 | $3,193.19 | $0 |
| 2018-11-08 | $0.03122 | $0.03128 | $0.03074 | $0.03081 | $3,700.94 | $0 |
| 2018-11-09 | $0.03081 | $0.03096 | $0.03030 | $0.03038 | $3,507.49 | $0 |
| 2018-11-10 | $0.03038 | $0.03063 | $0.02429 | $0.02448 | $26.63 | $0 |
| 2018-11-11 | $0.02446 | $0.03004 | $0.02408 | $0.02993 | $6,742.13 | $0 |
| 2018-11-12 | $0.03012 | $0.2318 | $0.02575 | $0.02942 | $3,359.43 | $0 |
| 2018-11-13 | $0.02930 | $0.02997 | $0.02913 | $0.02984 | $3,329.92 | $0 |
| 2018-11-14 | $0.02976 | $0.02987 | $0.02604 | $0.02735 | $2,939.71 | $0 |
| 2018-11-15 | $0.02748 | $0.1997 | $0.02354 | $0.02640 | $2,918.51 | $0 |
| 2018-11-16 | $0.02639 | $0.02702 | $0.02012 | $0.02616 | $3,262.88 | $0 |
| 2018-11-17 | $0.02621 | $0.02621 | $0.02267 | $0.02411 | $10.89 | $0 |
| 2018-11-18 | $0.02419 | $0.02458 | $0.02414 | $0.02443 | $1.74 | $0 |
| 2018-11-19 | $0.02444 | $0.02444 | $0.02008 | $0.02029 | $28.52 | $0 |
| 2018-11-20 | $0.02018 | $0.02072 | $0.01816 | $0.01894 | $0 | $0 |
| 2018-11-21 | $0.01894 | $0.01985 | $0.01892 | $0.01978 | $2.33 | $0 |
| 2018-11-22 | $0.01971 | $0.01987 | $0.01928 | $0.01937 | $0 | $0 |
| 2018-11-23 | $0.01937 | $0.01937 | $0.01754 | $0.01817 | $3.67 | $0 |
| 2018-11-24 | $0.01815 | $0.01833 | $0.01407 | $0.01450 | $1.68 | $0 |
| 2018-11-25 | $0.01450 | $0.01874 | $0.01429 | $0.01874 | $2.71 | $0 |
| 2018-11-26 | $0.01874 | $0.01874 | $0.01716 | $0.01774 | $1,898.69 | $0 |
| 2018-11-27 | $0.01773 | $0.01802 | $0.01677 | $0.01715 | $2,055.60 | $0 |
| 2018-11-28 | $0.01717 | $0.02019 | $0.01345 | $0.01955 | $2,459.20 | $0 |
| 2018-11-29 | $0.01963 | $0.02052 | $0.01776 | $0.01823 | $2,252.71 | $0 |
| 2018-11-30 | $0.01827 | $0.01869 | $0.01656 | $0.01685 | $2,193.37 | $0 |