BITCF

First Bitcoin Capital (CE) Historical Data

BITCF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.02 0.00 0.0% 0.015 0.025 0.015 128,412
Sep 16 2021 0.02 -0.005 -20.0% 0.025 0.028 0.015 258,391
Sep 15 2021 0.025 0.004 19.05% 0.03 0.03 0.021 125,306
Sep 14 2021 0.021 0.00 +0.00% 0.03 0.03 0.02 0
Sep 14 2021 0.021 -0.00155 -6.87% 0.03 0.03 0.02 72,350
Sep 13 2021 0.02255 0.00055 2.5% 0.02 0.025 0.02 79,225
Sep 10 2021 0.022 -0.003 -12.0% 0.03 0.03 0.022 56,857
Sep 09 2021 0.025 0.0001 0.4% 0.03 0.03 0.022 68,015
Sep 08 2021 0.0249 0.00 +0.00% 0.03 0.03 0.02 0
Sep 08 2021 0.0249 -0.0001 -0.4% 0.03 0.03 0.02 64,859
Sep 07 2021 0.025 0.00625 33.33% 0.025 0.025 0.0187 245,494
Sep 06 2021 0.01875 0.00 +0.00% 0.02 0.025 0.01 0
Sep 03 2021 0.01875 0.00 +0.00% 0.02 0.025 0.01 0
Sep 03 2021 0.01875 -0.00625 -25.0% 0.02 0.025 0.01 121,523
Sep 02 2021 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Sep 02 2021 0.025 0.00 0.0% 0.025 0.025 0.02 69,326
Sep 01 2021 0.025 0.015 150.0% 0.01 0.025 0.01 70,095
Aug 31 2021 0.01 0.00 +0.00% 0.015 0.025 0.01 0
Aug 31 2021 0.01 -0.015 -60.0% 0.015 0.025 0.01 446,155
Aug 30 2021 0.025 0.003 13.64% 0.03 0.03 0.006 132,193
Aug 27 2021 0.022 0.012 120.0% 0.02 0.026 0.005 670,711
Aug 26 2021 0.01 0.005 100.0% 0.02 0.02 0.005 70,949
Aug 25 2021 0.005 0.00 0.0% 0.005 0.0125 0.005 31,269
Aug 24 2021 0.005 -0.002 -28.57% 0.02 0.02 0.005 10,900
Aug 23 2021 0.007 -0.002 -22.22% 0.01 0.01 0.005 268,739
Aug 20 2021 0.009 0.00 +0.00% 0.005 0.009 0.005 0
Aug 20 2021 0.009 0.004 80.0% 0.005 0.009 0.005 63,613
Aug 19 2021 0.005 0.00 0.0% 0.005 0.005 0.005 30,550
Aug 18 2021 0.005 0.00 +0.00% 0.005 0.005 0.005 0
Aug 18 2021 0.005 -0.003 -37.5% 0.005 0.005 0.005 53,823
Aug 17 2021 0.008 0.0058 263.64% 0.0022 0.01 0.0022 50,380
Aug 16 2021 0.0022 -0.0098 -81.67% 0.012 0.013 0.001 192,378
Aug 13 2021 0.012 0.00 +0.00% 0.012 0.012 0.012 0
Aug 13 2021 0.012 -0.003 -20.0% 0.012 0.012 0.012 5,530
Aug 12 2021 0.015 0.00 +0.00% 0.012 0.015 0.012 0
Aug 12 2021 0.015 0.002 15.38% 0.012 0.015 0.012 50,220
Aug 11 2021 0.013 0.001 8.33% 0.013 0.013 0.013 11,213
Aug 10 2021 0.012 0.00 +0.00% 0.012 0.02 0.012 0
Aug 10 2021 0.012 0.00 0.0% 0.012 0.02 0.012 5,836
Aug 09 2021 0.012 0.00 0.0% 0.012 0.012 0.012 8,319
Aug 06 2021 0.012 0.00 +0.00% 0.012 0.012 0.0001 0
Aug 06 2021 0.012 0.00 0.0% 0.012 0.012 0.0001 6,500
Aug 05 2021 0.012 -0.0015 -11.11% 0.012 0.015 0.012 53,247
Aug 04 2021 0.0135 0.0015 12.5% 0.0135 0.0135 0.0135 18,451
Aug 03 2021 0.012 0.00 +0.00% 0.012 0.012 0.012 0
Aug 03 2021 0.012 0.00 0.0% 0.012 0.012 0.012 17,480
Aug 02 2021 0.012 -0.0025 -17.24% 0.012 0.013 0.012 21,284
Jul 30 2021 0.0145 0.001 7.41% 0.0145 0.0145 0.0145 11,384
Jul 29 2021 0.0135 0.00 +0.00% 0.0135 0.0135 0.0135 0
Jul 29 2021 0.0135 0.0015 12.5% 0.0135 0.0135 0.0135 5,300
Jul 28 2021 0.012 -0.012 -50.0% 0.011 0.02 0.011 5,750
Jul 27 2021 0.024 0.002 9.09% 0.023 0.024 0.022 14,301
Jul 26 2021 0.022 0.002 10.0% 0.023 0.026 0.02 8,714
Jul 23 2021 0.02 0.008 66.67% 0.013 0.026 0.01 204,441
Jul 22 2021 0.012 0.00 +0.00% 0.012 0.012 0.012 0
Jul 22 2021 0.012 0.00 0.0% 0.012 0.012 0.012 27,378
Jul 21 2021 0.012 0.00 0.0% 0.0155 0.017 0.012 10,720
Jul 20 2021 0.012 0.00 0.0% 0.012 0.014 0.012 34,085
Jul 19 2021 0.012 0.00 +0.00% 0.0135 0.019 0.012 0
Jul 19 2021 0.012 -0.002 -14.29% 0.0135 0.019 0.012 63,193
Jul 16 2021 0.014 0.00 0.0% 0.014 0.015 0.014 43,151
Jul 15 2021 0.014 -0.001 -6.67% 0.015 0.015 0.014 29,802
Jul 14 2021 0.015 0.00 0.0% 0.015 0.015 0.015 6,939
Jul 13 2021 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jul 13 2021 0.015 0.00 0.0% 0.015 0.015 0.015 11,167
Jul 12 2021 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jul 12 2021 0.015 0.00 0.0% 0.015 0.015 0.015 11,685
Jul 09 2021 0.015 0.00 +0.00% 0.015 0.015 0.015 0
Jul 09 2021 0.015 0.00 0.0% 0.015 0.015 0.015 10,550
Jul 08 2021 0.015 -0.001 -6.25% 0.016 0.029 0.014 17,844
Jul 07 2021 0.016 0.00 +0.00% 0.014 0.016 0.014 0
Jul 07 2021 0.016 0.002 14.29% 0.014 0.016 0.014 11,308
Jul 06 2021 0.014 -0.016 -53.33% 0.0345 0.0345 0.01 15,772
Jul 05 2021 0.03 0.00 +0.00% 0.01 0.03 0.01 0
Jul 02 2021 0.03 0.00 +0.00% 0.01 0.03 0.01 0
Jul 02 2021 0.03 0.02 200.0% 0.01 0.03 0.01 12,845
Jul 01 2021 0.01 -0.0051 -33.77% 0.01 0.0195 0.01 2,470
Jun 30 2021 0.0151 0.0004 2.72% 0.029 0.029 0.0148 23,195
Jun 29 2021 0.0147 0.00 +0.00% 0.0141 0.0147 0.0141 0
Jun 29 2021 0.0147 0.0005 3.52% 0.0141 0.0147 0.0141 9,895
Jun 28 2021 0.0142 0.0002 1.43% 0.0142 0.0142 0.0142 14,330
Jun 25 2021 0.014 0.00 +0.00% 0.014 0.014 0.014 0
Jun 25 2021 0.014 0.00 0.0% 0.014 0.014 0.014 4,201
Jun 24 2021 0.014 0.00 0.0% 0.014 0.014 0.014 56,549
Jun 23 2021 0.014 0.00 +0.00% 0.018 0.018 0.014 0
Jun 23 2021 0.014 -0.002 -12.5% 0.018 0.018 0.014 5,500
Jun 22 2021 0.016 0.002 14.29% 0.015 0.016 0.015 1,888
Jun 21 2021 0.014 0.00 0.0% 0.014 0.014 0.014 8,156


Your Recent History
USOTC
BITCF
First Bitc..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.