Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.0750 0.0800 0.0750 0.0800 102,900 +0.00(+0.00%)
Jan 28, 2021 0.0600 0.0850 0.0200 0.0800 194,062 -0.01(-5.88%)
Jan 27, 2021 0.0710 0.1000 0.0650 0.0850 240,194 -0.00(-2.30%)
Jan 26, 2021 0.0880 0.0900 0.0850 0.0870 106,354 -0.00(-3.33%)
Jan 25, 2021 0.1000 0.1000 0.0100 0.0900 298,094 +0.00(+0.00%)
Jan 22, 2021 0.0850 0.1200 0.0850 0.0900 317,400 -0.01(-5.26%)
Jan 21, 2021 0.0900 0.0950 0.0900 0.0950 176,223 +0.00(+0.00%)
Jan 20, 2021 0.0900 0.1000 0.0900 0.0950 78,299 -0.01(-5.00%)
Jan 19, 2021 0.0915 0.1340 0.0900 0.1000 365,296 +0.00(+0.00%)
Jan 15, 2021 0.1000 0.1300 0.0900 0.1000 897,900 +0.00(+0.00%)
Jan 14, 2021 0.1300 0.1300 0.1000 0.1000 622,275 -0.01(-13.04%)
Jan 13, 2021 0.0220 0.1150 0.0220 0.1150 136,247 -0.01(-11.54%)
Jan 12, 2021 0.0220 0.1300 0.0220 0.1300 256,248 +0.00(+0.00%)
Jan 11, 2021 0.1000 0.1300 0.0900 0.1300 879,956 +0.02(+18.18%)
Jan 08, 2021 0.0700 0.1300 0.0700 0.1100 1,173,000 +0.01(+15.79%)
Jan 07, 2021 0.0695 0.1000 0.0695 0.0950 719,214 +0.02(+35.71%)
Jan 06, 2021 0.1000 0.1000 0.0510 0.0700 680,886 +0.00(+0.00%)
Jan 05, 2021 0.0600 0.0700 0.0505 0.0700 461,254 +0.02(+32.08%)
Jan 04, 2021 0.0700 0.0790 0.0500 0.0530 552,941 +0.00(+6.00%)
Dec 31, 2020 0.0500 0.0500 0.0500 266,356 -0.02(-28.57%)
Dec 30, 2020 0.0220 0.0700 0.0220 0.0700 266,356 +0.01(+27.04%)
Dec 29, 2020 0.0500 0.0650 0.0500 0.0551 85,072 -0.00(-8.17%)
Dec 28, 2020 0.0220 0.0800 0.0220 0.0600 480,847 -0.01(-14.29%)
Dec 24, 2020 0.0700 0.0700 0.0550 0.0700 67,300 +0.00(+0.00%)
Dec 23, 2020 0.0220 0.0800 0.0220 0.0700 88,373 +0.00(+0.00%)
Dec 22, 2020 0.0500 0.0850 0.0500 0.0700 147,346 +0.00(+0.00%)
Dec 21, 2020 0.0500 0.0850 0.0500 0.0700 189,347 -0.00(-1.41%)
Dec 18, 2020 0.0750 0.0750 0.0500 0.0710 146,900 -0.01(-16.47%)
Dec 17, 2020 0.0800 0.0900 0.0500 0.0850 260,745 +0.01(+6.25%)
Dec 16, 2020 0.0510 0.0800 0.0510 0.0800 33,287 +0.00(+0.00%)
Dec 15, 2020 0.0500 0.0900 0.0500 0.0800 95,949 -0.01(-11.11%)
Dec 14, 2020 0.0600 0.0900 0.0600 0.0900 225,950 +0.02(+28.57%)
Dec 11, 2020 0.0700 0.0900 0.0600 0.0700 80,300 -0.02(-22.22%)
Dec 10, 2020 0.0400 0.1000 0.0400 0.0900 247,523 +0.02(+28.57%)
Dec 09, 2020 0.0700 0.0900 0.0700 0.0700 95,052 +0.00(+0.00%)
Dec 08, 2020 0.0220 0.0800 0.0220 0.0700 206,800 -0.02(-20.45%)
Dec 07, 2020 0.0220 0.1000 0.0220 0.0880 120,214 -0.01(-7.37%)
Dec 04, 2020 0.0500 0.1000 0.0300 0.0950 204,400 +0.00(+3.26%)
Dec 03, 2020 0.0970 0.0980 0.0920 0.0920 18,670 -0.01(-6.12%)
Dec 02, 2020 0.0950 0.1050 0.0900 0.0980 51,103 -0.00(-2.00%)
Dec 01, 2020 0.0500 0.1000 0.0500 0.1000 37,610 +0.00(+0.00%)
Nov 30, 2020 0.0800 0.1080 0.0800 0.1000 49,544 +0.00(+0.00%)
Nov 27, 2020 0.0900 0.1100 0.0900 0.1000 29,800 +0.00(+0.00%)
Nov 25, 2020 0.1080 0.1080 0.0900 0.1000 126,400 -0.01(-7.41%)
Nov 24, 2020 0.1200 0.1200 0.0200 0.1080 237,142 -0.00(-1.82%)
Nov 23, 2020 0.0200 0.1200 0.0200 0.1100 130,689 -0.01(-8.33%)
Nov 20, 2020 0.1300 0.1300 0.1100 0.1200 54,700 -0.01(-7.69%)
Nov 19, 2020 0.1100 0.1300 0.0500 0.1300 245,216 +0.01(+8.33%)
Nov 18, 2020 0.1100 0.1395 0.1100 0.1200 41,521 -0.01(-7.69%)
Nov 17, 2020 0.1340 0.1340 0.1000 0.1300 49,117 +0.01(+8.33%)
Nov 16, 2020 0.1000 0.1200 0.1000 0.1200 81,041 +0.01(+11.11%)
Nov 13, 2020 0.1300 0.1300 0.1033 0.1080 77,700 -0.02(-16.92%)
Nov 12, 2020 0.1080 0.1400 0.1000 0.1300 126,494 +0.01(+8.42%)
Nov 11, 2020 0.1100 0.1340 0.1000 0.1199 34,033 +0.02(+19.90%)
Nov 10, 2020 0.1290 0.1290 0.0140 0.1000 153,749 -0.02(-16.67%)
Nov 09, 2020 0.1000 0.1290 0.1000 0.1200 59,414 +0.01(+14.29%)
Nov 06, 2020 0.1000 0.1290 0.1000 0.1050 235,400 -0.01(-12.50%)
Nov 05, 2020 0.1200 0.1350 0.1200 0.1200 74,926 +0.00(+0.00%)
Nov 04, 2020 0.1290 0.1400 0.1100 0.1200 80,162 -0.01(-6.98%)
Nov 03, 2020 0.1000 0.1400 0.1000 0.1290 31,511 +0.01(+7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.