Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

First Bitcoin Capital Corp (OP: BITCF )

0.0006 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 (%)
Aug 31, 2021 0.0150 0.0250 0.0100 0.0100 446,155 -0.02(-60.00%)
Aug 30, 2021 0.0300 0.0300 0.0060 0.0250 132,193 +0.00(+13.64%)
Aug 27, 2021 0.0200 0.0260 0.0050 0.0220 670,711 +0.01(+120.00%)
Aug 26, 2021 0.0200 0.0200 0.0050 0.0100 70,949 +0.01(+100.00%)
Aug 25, 2021 0.0050 0.0125 0.0050 0.0050 31,269 +0.00(+0.00%)
Aug 24, 2021 0.0050 0.0200 0.0050 0.0050 10,900 -0.00(-28.57%)
Aug 23, 2021 0.0100 0.0100 0.0050 0.0070 268,739 -0.00(-22.22%)
Aug 20, 2021 0.0050 0.0090 0.0050 0.0090 63,613 +0.00(+80.00%)
Aug 19, 2021 0.0050 0.0050 0.0050 0.0050 30,550 +0.00(+0.00%)
Aug 18, 2021 0.0050 0.0050 0.0050 0.0050 53,823 -0.00(-37.50%)
Aug 17, 2021 0.0022 0.0100 0.0022 0.0080 50,380 +0.01(+263.64%)
Aug 16, 2021 0.0120 0.0130 0.0010 0.0022 192,378 -0.01(-81.67%)
Aug 13, 2021 0.0120 0.0120 0.0120 0.0120 5,530 -0.00(-20.00%)
Aug 12, 2021 0.0120 0.0150 0.0120 0.0150 50,220 +0.00(+15.38%)
Aug 11, 2021 0.0130 0.0130 0.0130 0.0130 11,213 +0.00(+8.33%)
Aug 10, 2021 0.0120 0.0200 0.0120 0.0120 5,836 +0.00(+0.00%)
Aug 09, 2021 0.0120 0.0120 0.0120 0.0120 8,319 +0.00(+0.00%)
Aug 06, 2021 0.0120 0.0120 0.0120 0.0120 6,500 +0.00(+0.00%)
Aug 05, 2021 0.0150 0.0150 0.0120 0.0120 53,247 -0.00(-11.11%)
Aug 04, 2021 0.0135 0.0135 0.0135 0.0135 18,451 +0.00(+12.50%)
Aug 03, 2021 0.0120 0.0120 0.0120 0.0120 17,480 +0.00(+0.00%)
Aug 02, 2021 0.0120 0.0130 0.0120 0.0120 21,284 -0.00(-17.24%)
Jul 30, 2021 0.0145 0.0145 0.0145 0.0145 11,384 +0.00(+7.41%)
Jul 29, 2021 0.0135 0.0135 0.0135 0.0135 5,300 +0.00(+12.50%)
Jul 28, 2021 0.0200 0.0200 0.0110 0.0120 5,750 -0.01(-50.00%)
Jul 27, 2021 0.0230 0.0240 0.0220 0.0240 14,301 +0.00(+9.09%)
Jul 26, 2021 0.0200 0.0260 0.0200 0.0220 8,714 +0.00(+10.00%)
Jul 23, 2021 0.0130 0.0260 0.0100 0.0200 204,441 +0.01(+66.67%)
Jul 22, 2021 0.0120 0.0120 0.0120 0.0120 27,378 +0.00(+0.00%)
Jul 21, 2021 0.0120 0.0170 0.0120 0.0120 10,720 +0.00(+0.00%)
Jul 20, 2021 0.0120 0.0140 0.0120 0.0120 34,085 +0.00(+0.00%)
Jul 19, 2021 0.0170 0.0190 0.0120 0.0120 63,193 -0.00(-14.29%)
Jul 16, 2021 0.0140 0.0150 0.0140 0.0140 43,151 +0.00(+0.00%)
Jul 15, 2021 0.0150 0.0150 0.0140 0.0140 29,802 -0.00(-6.67%)
Jul 14, 2021 0.0150 0.0150 0.0150 0.0150 6,939 +0.00(+0.00%)
Jul 13, 2021 0.0150 0.0150 0.0150 0.0150 11,167 +0.00(+0.00%)
Jul 12, 2021 0.0150 0.0150 0.0150 0.0150 11,685 +0.00(+0.00%)
Jul 09, 2021 0.0150 0.0150 0.0150 0.0150 10,550 +0.00(+0.00%)
Jul 08, 2021 0.0160 0.0290 0.0140 0.0150 17,844 -0.00(-6.25%)
Jul 07, 2021 0.0140 0.0160 0.0140 0.0160 11,308 +0.00(+14.29%)
Jul 06, 2021 0.0300 0.0345 0.0100 0.0140 15,772 -0.02(-53.33%)
Jul 02, 2021 0.0290 0.0300 0.0100 0.0300 12,845 +0.02(+200.00%)
Jul 01, 2021 0.0100 0.0195 0.0100 0.0100 2,470 -0.01(-33.77%)
Jun 30, 2021 0.0290 0.0290 0.0148 0.0151 23,195 +0.00(+2.72%)
Jun 29, 2021 0.0141 0.0147 0.0141 0.0147 9,895 +0.00(+3.52%)
Jun 28, 2021 0.0142 0.0142 0.0142 0.0142 14,330 +0.00(+1.43%)
Jun 25, 2021 0.0140 0.0140 0.0140 0.0140 4,201 +0.00(+0.00%)
Jun 24, 2021 0.0140 0.0140 0.0140 0.0140 56,549 +0.00(+0.00%)
Jun 23, 2021 0.0180 0.0180 0.0140 0.0140 5,500 -0.00(-12.50%)
Jun 22, 2021 0.0150 0.0160 0.0150 0.0160 1,888 +0.00(+14.29%)
Jun 21, 2021 0.0140 0.0140 0.0140 0.0140 8,156 +0.00(+0.00%)
Jun 18, 2021 0.0140 0.0140 0.0140 0.0140 9,717 +0.00(+3.70%)
Jun 17, 2021 0.0135 0.0140 0.0135 0.0135 10,298 +0.00(+0.00%)
Jun 16, 2021 0.0137 0.0137 0.0135 0.0135 8,304 +0.00(+0.00%)
Jun 15, 2021 0.0135 0.0135 0.0135 0.0135 7,220 -0.01(-46.00%)
Jun 14, 2021 0.0250 0.0250 0.0100 0.0250 36,847 +0.00(+0.00%)
Jun 11, 2021 0.0240 0.0259 0.0071 0.0250 123,070 +0.01(+25.00%)
Jun 10, 2021 0.0290 0.0290 0.0100 0.0200 160,214 +0.01(+100.00%)
Jun 09, 2021 0.0051 0.0100 0.0050 0.0100 40,321 +0.01(+566.67%)
Jun 08, 2021 0.0150 0.0295 0.0001 0.0015 124,504 -0.01(-90.00%)
Jun 07, 2021 0.0150 0.0150 0.0150 0.0150 22,655 +0.00(+0.00%)
Jun 04, 2021 0.0150 0.0150 0.0150 0.0150 47,037 +0.00(+0.00%)
Jun 03, 2021 0.0200 0.0210 0.0150 0.0150 82,683 -0.01(-25.00%)
Jun 02, 2021 0.0200 0.0330 0.0200 0.0200 26,485 +0.00(+0.00%)
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.