Indicators

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED

Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.4850	0.5100	0.4500	0.4849	824,436	+0.02(+4.28%)
Apr 27, 2017	0.4690	0.5300	0.4521	0.4650	644,540	-0.00(-0.85%)
Apr 26, 2017	0.4650	0.5500	0.4500	0.4690	941,209	-0.01(-2.29%)
Apr 25, 2017	0.4820	0.5100	0.4400	0.4800	742,613	-0.00(-0.41%)
Apr 24, 2017	0.4450	0.5000	0.4450	0.4820	633,196	+0.04(+10.30%)
Apr 21, 2017	0.4250	0.4500	0.4000	0.4370	449,311	+0.04(+9.25%)
Apr 20, 2017	0.3815	0.4900	0.3205	0.4000	2,657,195	+0.03(+6.67%)
Apr 19, 2017	0.7035	0.7050	0.2500	0.3750	7,535,919	-0.38(-50.00%)
Apr 18, 2017	0.6190	0.8500	0.6000	0.7500	3,174,849	+0.16(+27.12%)
Apr 17, 2017	0.4505	0.5900	0.4500	0.5900	1,512,287	+0.14(+31.43%)
Apr 13, 2017	0.3713	0.4700	0.3700	0.4489	1,544,900	+0.08(+22.99%)
Apr 12, 2017	0.3600	0.3800	0.3418	0.3650	738,406	+0.01(+1.42%)
Apr 11, 2017	0.3550	0.3699	0.3300	0.3599	696,790	+0.01(+1.67%)
Apr 10, 2017	0.3650	0.3900	0.2850	0.3540	1,747,336	-0.01(-2.75%)
Apr 07, 2017	0.2825	0.3650	0.2800	0.3640	2,102,614	+0.10(+37.62%)
Apr 06, 2017	0.2399	0.2690	0.2350	0.2645	1,174,769	+0.03(+14.50%)
Apr 05, 2017	0.2200	0.2550	0.2200	0.2310	345,411	+0.01(+4.95%)
Apr 04, 2017	0.2449	0.2850	0.1890	0.2201	1,921,039	-0.03(-10.53%)

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.