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: 3:13 PM EDT, May 23, 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 (%)
Apr 29, 2022 0.0015 0 +0.00(+0.00%)
Apr 28, 2022 0.0015 0.0015 0.0015 0.0015 2,250 +0.00(+0.00%)
Apr 26, 2022 0.0015 0 +0.00(+0.00%)
Apr 25, 2022 0.0015 0.0015 0.0015 0.0015 100 +0.00(+0.00%)
Apr 22, 2022 0.0015 0.0015 0.0015 0.0015 1,000 +0.00(+0.00%)
Apr 13, 2022 0.0015 0 +0.00(+0.00%)
Apr 12, 2022 0.0015 0.0015 0.0015 0.0015 640 +0.00(+0.00%)
Apr 08, 2022 0.0015 50 +0.00(+0.00%)
Apr 05, 2022 0.0015 15 +0.00(+0.00%)
Apr 04, 2022 0.0015 0.0015 0.0015 0.0015 12,658 +0.00(+0.00%)
Mar 31, 2022 0.0015 0 +0.00(+0.00%)
Mar 30, 2022 0.0015 0.0015 0.0015 0.0015 1,996 +0.00(+0.00%)
Mar 29, 2022 0.0015 0.0015 0.0015 0.0015 4,424 +0.00(+0.00%)
Mar 25, 2022 0.0015 0 +0.00(+0.00%)
Mar 24, 2022 0.0015 0.0015 0.0015 0.0015 35,623 +0.00(+0.00%)
Mar 22, 2022 0.0015 0 +0.00(+0.00%)
Mar 21, 2022 0.0015 0.0015 0.0015 0.0015 10,900 +0.00(+0.00%)
Mar 18, 2022 0.0015 0.0015 0.0015 0.0015 7,848 +0.00(+0.00%)
Mar 15, 2022 0.0015 0 +0.00(+0.00%)
Mar 14, 2022 0.0015 0.0015 0.0015 0.0015 500 +0.00(+0.00%)
Mar 11, 2022 0.0015 0.0015 0.0015 0.0015 43,132 +0.00(+0.00%)
Mar 10, 2022 0.0015 0.0015 0.0015 0.0015 954 +0.00(+0.00%)
Mar 08, 2022 0.0015 0 +0.00(+0.00%)
Mar 03, 2022 0.0015 0 +0.00(+0.00%)
Mar 02, 2022 0.0015 0.0015 0.0015 0.0015 700 -0.00(-6.25%)
Feb 24, 2022 0.0016 0 +0.00(+0.00%)
Feb 23, 2022 0.0016 0.0016 0.0016 0.0016 20,000 +0.00(+0.00%)
Feb 22, 2022 0.0016 0.0016 0.0016 0.0016 2,000 +0.00(+6.67%)
Feb 18, 2022 0.0015 0 +0.00(+15.38%)
Feb 17, 2022 0.0010 0.0013 0.0010 0.0013 64,628 -0.00(-67.50%)
Feb 14, 2022 0.0040 0 -0.00(-20.00%)
Jan 31, 2022 0.0050 0 +0.00(+1566.67%)
Jan 27, 2022 0.0003 0 +0.00(+0.00%)
Jan 26, 2022 0.0003 0.0003 0.0003 0.0003 1,000 +0.00(+0.00%)
Jan 24, 2022 0.0003 50 -0.00(-25.00%)
Jan 18, 2022 0.0004 0 +0.00(+0.00%)
Jan 14, 2022 0.0004 0 +0.00(+0.00%)
Jan 13, 2022 0.0004 0.0004 0.0004 0.0004 14,602 +0.00(+0.00%)
Jan 12, 2022 0.0004 0.0004 0.0004 0.0004 1,265 +0.00(+0.00%)
Jan 10, 2022 0.0004 0.0004 0.0004 0 +0.00(+0.00%)
Jan 07, 2022 0.0004 0.0004 0.0004 0.0004 88,364 +0.00(+0.00%)
Jan 06, 2022 0.0004 0.0004 0.0004 0.0004 2,460 +0.00(+33.33%)
Jan 05, 2022 0.0003 0.0003 0.0003 0.0003 2,959 +0.00(+0.00%)
Jan 04, 2022 0.0003 0.0003 0.0003 0.0003 300 +0.00(+0.00%)
Jan 03, 2022 0.0003 0.0003 0.0003 0.0003 100,840 +0.00(+0.00%)
Dec 31, 2021 0.0003 0.0003 0.0003 0.0003 294,757 +0.00(+0.00%)
Dec 30, 2021 0.0003 0.0003 0.0003 0.0003 133,377 +0.00(+0.00%)
Dec 29, 2021 0.0004 0.0005 0.0003 0.0003 33,871 -0.00(-25.00%)
Dec 28, 2021 0.0004 0.0004 0.0004 0.0004 28,300 +0.00(+0.00%)
Dec 27, 2021 0.0004 0.0004 0.0004 0.0004 166,387 +0.00(+33.33%)
Dec 23, 2021 0.0003 0.0003 0.0003 0.0003 116,864 +0.00(+0.00%)
Dec 22, 2021 0.0009 0.0009 0.0003 0.0003 349,247 -0.00(-62.50%)
Dec 21, 2021 0.0008 0.0009 0.0008 0.0008 55,762 +0.00(+0.00%)
Dec 20, 2021 0.0010 0.0010 0.0003 0.0008 138,395 -0.00(-20.00%)
Dec 17, 2021 0.0010 0.0010 0.0010 0.0010 1,084 +0.00(+0.00%)
Dec 16, 2021 0.0010 0.0010 0.0010 0.0010 11,100 +0.00(+0.00%)
Dec 15, 2021 0.0010 0.0010 0.0010 0.0010 10,503 +0.00(+0.00%)
Dec 14, 2021 0.0010 0.0010 0.0010 0.0010 102,830 +0.00(+0.00%)
Dec 13, 2021 0.0010 0.0010 0.0010 0.0010 117,981 +0.00(+0.00%)
Dec 10, 2021 0.0010 0.0010 0.0010 0.0010 23,100 +0.00(+0.00%)
Dec 09, 2021 0.0010 0.0010 0.0010 0.0010 20,249 +0.00(+0.00%)
Dec 08, 2021 0.0010 0.0010 0.0010 0.0010 5,568 +0.00(+0.00%)
Dec 07, 2021 0.0010 0.0010 0.0010 0.0010 31,095 +0.00(+0.00%)
Dec 06, 2021 0.0010 0.0010 0.0010 0.0010 82,100 +0.00(+0.00%)
Dec 03, 2021 0.0010 0.0010 0.0010 0.0010 3,700 +0.00(+0.00%)
Dec 02, 2021 0.0010 0.0010 0.0010 0.0010 13,070 +0.00(+0.00%)
Dec 01, 2021 0.0010 0.0010 0.0007 0.0010 26,081 +0.00(+233.33%)
Nov 30, 2021 0.0030 0.0030 0.0003 0.0003 118,887 -0.00(-90.00%)
Nov 29, 2021 0.0030 0.0030 0.0030 0.0030 1,010 +0.00(+0.00%)
Nov 26, 2021 0.0030 0.0030 0.0030 0.0030 32,414 +0.00(+50.00%)
Nov 24, 2021 0.0020 0.0020 0.0020 0.0020 13,619 +0.00(+0.00%)
Nov 23, 2021 0.0020 0.0020 0.0015 0.0020 4,069 +0.00(+33.33%)
Nov 22, 2021 0.0015 0.0015 0.0015 0.0015 5,214 +0.00(+0.00%)
Nov 19, 2021 0.0015 0.0015 0.0015 0.0015 139,276 +0.00(+0.00%)
Nov 18, 2021 0.0015 0.0015 0.0015 0.0015 27,101 +0.00(+50.00%)
Nov 17, 2021 0.0010 0.0010 0.0010 0.0010 8,142 +0.00(+0.00%)
Nov 16, 2021 0.0010 0.0010 0.0010 0.0010 1,727 +0.00(+0.00%)
Nov 12, 2021 0.0010 0.0010 0.0010 30 +0.00(+0.00%)
Nov 11, 2021 0.0010 0.0010 0.0010 0.0010 28,020 -0.00(-50.00%)
Nov 09, 2021 0.0020 0.0020 0.0020 0.0020 5,396 +0.00(+0.00%)
Nov 08, 2021 0.0020 0.0020 0.0020 0.0020 3,396 +0.00(+0.00%)
Nov 05, 2021 0.0020 0.0020 0.0020 0.0020 3,818 +0.00(+0.00%)
Nov 04, 2021 0.0030 0.0030 0.0020 0.0020 41,192 -0.00(-33.33%)
Nov 03, 2021 0.0030 0.0030 0.0030 0.0030 8,500 +0.00(+0.00%)
Nov 02, 2021 0.0030 0.0030 0.0030 0.0030 6,200 +0.00(+0.00%)
Nov 01, 2021 0.0030 0.0030 0.0030 0.0030 2,516 +0.00(+0.00%)
Oct 29, 2021 0.0030 0.0030 0.0020 0.0030 34,609 +0.00(+0.00%)
Oct 28, 2021 0.0020 0.0030 0.0020 0.0030 7,787 +0.00(+50.00%)
Oct 27, 2021 0.0020 0.0020 0.0020 0.0020 11,995 +0.00(+33.33%)
Oct 26, 2021 0.0015 0.0015 43,678 +0.00(+0.00%)
Oct 25, 2021 0.0015 0.0015 0.0015 0.0015 58,631 +0.00(+0.00%)
Oct 22, 2021 0.0015 0.0015 0.0015 0.0015 9,570 +0.00(+0.00%)
Oct 21, 2021 0.0015 0.0015 0.0015 0.0015 6,190 -0.00(-25.00%)
Oct 20, 2021 0.0015 0.0030 0.0015 0.0020 168,731 +0.00(+25.00%)
Oct 19, 2021 0.0015 0.0016 0.0015 0.0016 72,044 -0.00(-20.00%)
Oct 18, 2021 0.0016 0.0020 0.0015 0.0020 33,569 +0.00(+11.11%)
Oct 15, 2021 0.0018 0.0018 0.0018 0.0018 130,960 +0.00(+0.00%)
Oct 14, 2021 0.0017 0.0018 0.0017 0.0018 8,670 +0.00(+5.88%)
Oct 13, 2021 0.0016 0.0017 0.0016 0.0017 8,846 -0.00(-15.00%)
Oct 12, 2021 0.0012 0.0020 0.0012 0.0020 14,500 +0.00(+66.67%)
Oct 11, 2021 0.0011 0.0012 0.0011 0.0012 17,890 +0.00(+9.09%)
Oct 08, 2021 0.0011 0.0011 0.0011 0.0011 175,547 +0.00(+0.00%)
Oct 07, 2021 0.0018 0.0100 0.0011 0.0011 27,245 -0.00(-38.89%)
Oct 06, 2021 0.0090 0.0090 0.0017 0.0018 18,686 -0.01(-80.00%)
Oct 05, 2021 0.0150 0.0150 0.0090 0.0090 5,300 -0.01(-40.00%)
Oct 04, 2021 0.0202 0.0202 0.0150 0.0150 35,100 -0.01(-25.74%)
Oct 01, 2021 0.0203 0.0203 0.0202 0.0202 5,250 +0.00(+0.00%)
Sep 30, 2021 0.0202 0.0202 0.0202 0.0202 3,400 +0.00(+0.50%)
Sep 29, 2021 0.0150 0.0250 0.0150 0.0201 76,775 -0.00(-19.28%)
Sep 28, 2021 0.0201 0.0249 0.0200 0.0249 376,350 +0.00(+0.00%)
Sep 27, 2021 0.0250 0.0250 0.0249 0.0249 223,846 +0.00(+0.00%)
Sep 24, 2021 0.0250 0.0280 0.0067 0.0249 1,132,799 +0.00(+23.88%)
Sep 23, 2021 0.0250 0.0250 0.0201 0.0201 132,848 -0.00(-16.25%)
Sep 22, 2021 0.0280 0.0280 0.0201 0.0240 35,555 -0.00(-4.00%)
Sep 21, 2021 0.0280 0.0280 0.0170 0.0250 325,788 +0.00(+12.11%)
Sep 20, 2021 0.0250 0.0250 0.0056 0.0223 163,963 +0.00(+11.50%)
Sep 17, 2021 0.0150 0.0250 0.0150 0.0200 128,412 +0.00(+0.00%)
Sep 16, 2021 0.0280 0.0280 0.0150 0.0200 258,391 -0.01(-20.00%)
Sep 15, 2021 0.0300 0.0300 0.0210 0.0250 125,306 +0.00(+19.05%)
Sep 14, 2021 0.0300 0.0300 0.0200 0.0210 72,350 -0.00(-7.08%)
Sep 13, 2021 0.0200 0.0250 0.0200 0.0226 79,225 +0.00(+2.73%)
Sep 10, 2021 0.0300 0.0300 0.0220 0.0220 56,857 -0.00(-12.00%)
Sep 09, 2021 0.0300 0.0300 0.0220 0.0250 68,015 +0.00(+0.40%)
Sep 08, 2021 0.0300 0.0300 0.0200 0.0249 64,859 -0.00(-0.40%)
Sep 07, 2021 0.0250 0.0250 0.0187 0.0250 245,494 +0.01(+32.98%)
Sep 03, 2021 0.0200 0.0250 0.0100 0.0188 121,523 -0.01(-24.80%)
Sep 02, 2021 0.0250 0.0250 0.0200 0.0250 69,326 +0.00(+0.00%)
Sep 01, 2021 0.0100 0.0250 0.0100 0.0250 70,095 +0.02(+150.00%)
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%)
Jun 01, 2021 0.0330 0.0330 0.0200 0.0200 186,848 -0.01(-20.00%)
May 28, 2021 0.0250 0.0250 0.0200 0.0250 152,491 +0.00(+0.00%)
May 27, 2021 0.0250 0.0300 0.0250 0.0250 54,877 +0.00(+0.00%)
May 26, 2021 0.0250 0.0300 0.0250 0.0250 156,967 -0.03(-50.98%)
May 25, 2021 0.0450 0.0540 0.0450 0.0510 43,977 -0.00(-2.86%)
May 24, 2021 0.0500 0.0549 0.0500 0.0525 69,792 -0.00(-2.78%)
May 21, 2021 0.0550 0.0550 0.0500 0.0540 103,216 +0.00(+4.85%)
May 20, 2021 0.0450 0.0550 0.0450 0.0515 342,165 -0.00(-2.83%)
May 19, 2021 0.0500 0.0550 0.0480 0.0530 258,465 -0.00(-2.39%)
May 18, 2021 0.0500 0.0575 0.0500 0.0543 66,934 -0.00(-2.34%)
May 17, 2021 0.0700 0.0700 0.0500 0.0556 362,753 -0.00(-3.47%)
May 14, 2021 0.0450 0.0600 0.0450 0.0576 371,010 +0.01(+28.00%)
May 13, 2021 0.0650 0.0650 0.0450 0.0450 332,817 -0.01(-23.73%)
May 12, 2021 0.0600 0.0600 0.0500 0.0590 141,934 +0.00(+7.08%)
May 11, 2021 0.0500 0.0600 0.0500 0.0551 457,226 +0.00(+0.18%)
May 10, 2021 0.0740 0.0740 0.0500 0.0550 439,733 -0.01(-15.38%)
May 07, 2021 0.0700 0.0700 0.0575 0.0650 403,911 -0.00(-1.52%)
May 06, 2021 0.0600 0.0700 0.0500 0.0660 326,799 -0.00(-2.22%)
May 05, 2021 0.0750 0.0750 0.0650 0.0675 128,327 -0.00(-3.57%)
May 04, 2021 0.0740 0.0740 0.0200 0.0700 313,966 +0.00(+3.70%)
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.