First Bitcoin Capital Corp. (BITCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0007

0.0000

(0.00%)

At close: 03:50PM EDT

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
May 02, 2024	0.0006	0.0007	0.0006	0.0007	0.0007	301,050
May 01, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	500
Apr 30, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100
Apr 29, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,394
Apr 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,500
Apr 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 24, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,480
Apr 23, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,477
Apr 22, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,904
Apr 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,000
Apr 18, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 17, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	100
Apr 16, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,500
Apr 15, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	26,764
Apr 12, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	15,104
Apr 11, 2024	0.0017	0.0017	0.0006	0.0006	0.0006	17,476
Apr 10, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Apr 09, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	760
Apr 08, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	600
Apr 05, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	134
Apr 04, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,000
Apr 03, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	5,000
Apr 02, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Apr 01, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	1,000
Mar 28, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	3,100
Mar 27, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	2,433
Mar 26, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	-
Mar 25, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	4,250
Mar 22, 2024	0.0007	0.0007	0.0006	0.0006	0.0006	3,550
Mar 21, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	2,089
Mar 20, 2024	0.0039	0.0039	0.0007	0.0007	0.0007	102,195
Mar 19, 2024	0.0006	0.0006	0.0006	0.0006	0.0006	6,570
Mar 18, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	6,714
Mar 15, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	3,813
Mar 14, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	27,700
Mar 13, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	1,580
Mar 12, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	150
Mar 11, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	52,410
Mar 08, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	7,100
Mar 07, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	-
Mar 06, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	10,966
Mar 05, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	411
Mar 04, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	900
Mar 01, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	-
Feb 29, 2024	0.0008	0.0009	0.0008	0.0008	0.0008	5,709
Feb 28, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	200
Feb 27, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	6,362
Feb 26, 2024	0.0010	0.0010	0.0006	0.0007	0.0007	703,120
Feb 23, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Feb 22, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	728
Feb 21, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	250
Feb 20, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,970
Feb 16, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	40,200
Feb 15, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 14, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Feb 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	48,860
Feb 12, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,000
Feb 09, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	3,150
Feb 08, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Feb 07, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	-
Feb 06, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	900
Feb 05, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	20,000
Feb 02, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	200
Feb 01, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	2,000
Jan 31, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	100,000
Jan 30, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	468
Jan 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Jan 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	533
Jan 25, 2024	0.0009	0.0011	0.0009	0.0011	0.0011	12,474
Jan 24, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	1,530
Jan 23, 2024	0.0040	0.0040	0.0040	0.0040	0.0040	50,065
Jan 22, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	100
Jan 19, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	1,000
Jan 18, 2024	0.0039	0.0039	0.0039	0.0039	0.0039	-
Jan 17, 2024	0.0017	0.0039	0.0017	0.0039	0.0039	72,100
Jan 16, 2024	0.0030	0.0030	0.0017	0.0017	0.0017	1,400
Jan 12, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	44,750
Jan 11, 2024	0.0020	0.0054	0.0020	0.0054	0.0054	33,450
Jan 10, 2024	0.0010	0.0016	0.0010	0.0016	0.0016	1,660
Jan 09, 2024	0.0059	0.0059	0.0007	0.0007	0.0007	8,250
Jan 08, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	1,923
Jan 05, 2024	0.0010	0.0010	0.0004	0.0010	0.0010	115,000
Jan 04, 2024	0.0059	0.0059	0.0015	0.0015	0.0015	62,314
Jan 03, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,630
Jan 02, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	5,000
Dec 29, 2023	0.0005	0.0060	0.0005	0.0006	0.0006	42,514
Dec 28, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	5,433
Dec 27, 2023	0.0006	0.0006	0.0006	0.0006	0.0006	9,242
Dec 26, 2023	0.0007	0.0007	0.0007	0.0007	0.0007	32,100
Dec 22, 2023	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Dec 21, 2023	0.0005	0.0093	0.0005	0.0092	0.0092	119,951
Dec 20, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	6,006
Dec 19, 2023	0.0005	0.0005	0.0005	0.0005	0.0005	4,494
Dec 18, 2023	0.0004	0.0004	0.0004	0.0004	0.0004	1,151
Dec 15, 2023	0.0002	0.0004	0.0002	0.0004	0.0004	8,808
Dec 14, 2023	0.0002	0.0040	0.0002	0.0002	0.0002	78,413
Dec 13, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	2,938
Dec 12, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	3,250
Dec 11, 2023	0.0002	0.0002	0.0002	0.0002	0.0002	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7311+0.0003(+0.04%)

CRUDE OIL78.44+0.33(+0.42%)

Bitcoin CAD87,802.87+1,039.27(+1.20%)

First Bitcoin Capital Corp. (BITCF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7311
+0.0003(+0.04%)

CRUDE OIL
78.44
+0.33(+0.42%)

Bitcoin CAD
87,802.87
+1,039.27(+1.20%)