First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001499 | $0.0001502 | $0.00006183 | $0.00007275 | $19.06 | $0 |
| 2016-08-02 | $0.00007277 | $0.001009 | $0.00006924 | $0.0009581 | $3,869.67 | $0 |
| 2016-08-03 | $0.0009601 | $0.0009601 | $0.00008665 | $0.00008981 | $3,962.36 | $0 |
| 2016-08-06 | $0.0002511 | $0.0002589 | $0.0002506 | $0.0002586 | $0.1194 | $0 |
| 2016-08-07 | $0.0002586 | $0.0008657 | $0.0002585 | $0.0008653 | $0.2483 | $0 |
| 2016-08-08 | $0.0008654 | $0.0008658 | $0.0008499 | $0.0008511 | $281.55 | $0 |
| 2016-08-09 | $0.0008511 | $0.0008618 | $0.0008421 | $0.0008582 | $192.80 | $0 |
| 2016-08-10 | $0.0008580 | $0.001744 | $0.0008321 | $0.001723 | $248.67 | $0 |
| 2016-08-11 | $0.001723 | $0.001739 | $0.0003653 | $0.0003653 | $0.5396 | $0 |
| 2016-08-12 | $0.0003651 | $0.005869 | $0.0003620 | $0.004007 | $349.33 | $0 |
| 2016-08-13 | $0.004006 | $0.004024 | $0.001259 | $0.001259 | $127.93 | $0 |
| 2016-08-14 | $0.001259 | $0.01423 | $0.0005693 | $0.01420 | $1,379.11 | $0 |
| 2016-08-15 | $0.01420 | $0.01427 | $0.002294 | $0.005105 | $1,091.89 | $0 |
| 2016-08-16 | $0.005105 | $0.009267 | $0.004265 | $0.009210 | $414.77 | $0 |
| 2016-08-17 | $0.009215 | $0.009233 | $0.004469 | $0.007721 | $163.00 | $0 |
| 2016-08-18 | $0.007728 | $0.007741 | $0.004495 | $0.007472 | $51.92 | $0 |
| 2016-08-19 | $0.007472 | $0.007506 | $0.004512 | $0.004513 | $26.04 | $0 |
| 2016-08-20 | $0.004517 | $0.007520 | $0.004512 | $0.004555 | $28.71 | $0 |
| 2016-08-21 | $0.004557 | $0.04088 | $0.004553 | $0.03658 | $1,154.66 | $0 |
| 2016-08-22 | $0.03658 | $0.03660 | $0.004342 | $0.004342 | $549.64 | $0 |
| 2016-08-23 | $0.004342 | $0.02457 | $0.004342 | $0.004469 | $51.70 | $0 |
| 2016-08-24 | $0.004469 | $0.01973 | $0.003944 | $0.004357 | $187.84 | $0 |
| 2016-08-25 | $0.004357 | $0.01527 | $0.003135 | $0.003143 | $116.30 | $0 |
| 2016-08-26 | $0.003143 | $0.003154 | $0.002895 | $0.002898 | $3.46 | $0 |
| 2016-08-27 | $0.002897 | $0.002899 | $0.001281 | $0.001282 | $31.00 | $0 |
| 2016-08-28 | $0.001282 | $0.007462 | $0.001282 | $0.007312 | $19.11 | $0 |
| 2016-08-29 | $0.007314 | $0.007342 | $0.002013 | $0.002015 | $0.9838 | $0 |
| 2016-08-30 | $0.002015 | $0.002030 | $0.002015 | $0.002030 | $0.9910 | $0 |
| 2016-08-31 | $0.001750 | $0.001752 | $0.001722 | $0.001726 | $3.93 | $0 |