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: 2:34 PM EDT, Jun 14, 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 (%)
Mar 31, 2021 0.0750 0.0950 0.0600 0.0730 122,881 +0.00(+5.80%)
Mar 30, 2021 0.0740 0.0950 0.0650 0.0690 194,415 -0.00(-6.76%)
Mar 29, 2021 0.0740 0.0980 0.0500 0.0740 133,131 +0.00(+5.71%)
Mar 26, 2021 0.0750 0.1000 0.0700 0.0700 372,400 -0.00(-6.67%)
Mar 25, 2021 0.0720 0.0750 0.0650 0.0750 295,810 +0.00(+0.00%)
Mar 24, 2021 0.0800 0.0800 0.0735 0.0750 256,078 -0.00(-0.66%)
Mar 23, 2021 0.0800 0.0830 0.0710 0.0755 176,738 -0.01(-10.12%)
Mar 22, 2021 0.0890 0.0890 0.0700 0.0840 430,758 +0.01(+12.00%)
Mar 19, 2021 0.0820 0.0820 0.0700 0.0750 238,400 -0.01(-6.25%)
Mar 18, 2021 0.0800 0.0850 0.0700 0.0800 306,564 +0.00(+0.00%)
Mar 17, 2021 0.0890 0.0890 0.0780 0.0800 398,065 -0.00(-1.84%)
Mar 16, 2021 0.0900 0.0900 0.0700 0.0815 117,136 -0.00(-3.55%)
Mar 15, 2021 0.0900 0.1250 0.0700 0.0845 804,218 -0.00(-0.59%)
Mar 12, 2021 0.0950 0.0950 0.0800 0.0850 802,500 -0.01(-6.59%)
Mar 11, 2021 0.0950 0.1250 0.0800 0.0910 503,192 -0.00(-4.21%)
Mar 10, 2021 0.0920 0.0970 0.0870 0.0950 195,988 +0.00(+3.26%)
Mar 09, 2021 0.1050 0.1050 0.0850 0.0920 215,907 +0.00(+2.22%)
Mar 08, 2021 0.1000 0.1020 0.0850 0.0900 326,461 -0.00(-4.05%)
Mar 05, 2021 0.0910 0.1340 0.0500 0.0938 427,400 -0.01(-9.81%)
Mar 04, 2021 0.1080 0.1080 0.0910 0.1040 655,110 -0.01(-4.59%)
Mar 03, 2021 0.1150 0.1150 0.1010 0.1090 147,892 -0.00(-2.50%)
Mar 02, 2021 0.1200 0.1200 0.1060 0.1118 117,285 -0.00(-1.93%)
Mar 01, 2021 0.1200 0.1250 0.1050 0.1140 807,554 -0.00(-4.20%)
Feb 26, 2021 0.1200 0.1340 0.1011 0.1190 611,500 +0.00(+0.00%)
Feb 25, 2021 0.1200 0.1300 0.1100 0.1190 442,362 +0.00(+3.48%)
Feb 24, 2021 0.1250 0.1340 0.1000 0.1150 655,559 +0.01(+6.98%)
Feb 23, 2021 0.1098 0.1300 0.0900 0.1075 906,567 +0.00(+4.37%)
Feb 22, 2021 0.1100 0.1300 0.0900 0.1030 1,143,458 +0.00(+3.00%)
Feb 19, 2021 0.0900 0.1100 0.0850 0.1000 1,400,100 +0.01(+17.65%)
Feb 18, 2021 0.0950 0.1000 0.0850 0.0850 322,564 -0.01(-10.53%)
Feb 17, 2021 0.1000 0.1000 0.0770 0.0950 1,014,745 +0.00(+3.26%)
Feb 16, 2021 0.1000 0.1100 0.0800 0.0920 951,520 +0.01(+8.24%)
Feb 12, 2021 0.0850 0.0950 0.0750 0.0850 719,900 +0.01(+7.59%)
Feb 11, 2021 0.0800 0.1020 0.0200 0.0790 279,412 -0.01(-7.06%)
Feb 10, 2021 0.0900 0.1000 0.0700 0.0850 749,685 -0.00(-5.56%)
Feb 09, 2021 0.1050 0.1060 0.0850 0.0900 383,161 +0.00(+0.00%)
Feb 08, 2021 0.1000 0.1000 0.0200 0.0900 1,756,248 +0.00(+3.45%)
Feb 05, 2021 0.0940 0.0940 0.0630 0.0870 336,800 -0.00(-2.25%)
Feb 04, 2021 0.0900 0.0900 0.0750 0.0890 123,610 +0.01(+11.25%)
Feb 03, 2021 0.1340 0.1340 0.0750 0.0800 240,071 -0.01(-11.11%)
Feb 02, 2021 0.0900 0.1200 0.0560 0.0900 793,426 +0.00(+5.88%)
Feb 01, 2021 0.0710 0.0850 0.0700 0.0850 125,297 +0.01(+6.25%)
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%)
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.