First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001726 | $0.001729 | $0.001716 | $0.001716 | $1.72 | $0 |
| 2016-09-03 | $0.001720 | $0.008314 | $0.0007692 | $0.008297 | $3,074.55 | $0 |
| 2016-09-04 | $0.008302 | $0.008564 | $0.001413 | $0.001473 | $362.73 | $0 |
| 2016-09-05 | $0.001474 | $0.006058 | $0.001465 | $0.006048 | $0.5977 | $0 |
| 2016-09-06 | $0.006048 | $0.007606 | $0.001783 | $0.002472 | $137.66 | $0 |
| 2016-09-07 | $0.002473 | $0.004262 | $0.001827 | $0.001844 | $158.35 | $0 |
| 2016-09-08 | $0.001844 | $0.002964 | $0.001060 | $0.001328 | $112.43 | $0 |
| 2016-09-09 | $0.001328 | $0.004320 | $0.001315 | $0.002280 | $247.48 | $0 |
| 2016-09-10 | $0.002280 | $0.008107 | $0.002278 | $0.006235 | $467.21 | $0 |
| 2016-09-11 | $0.006235 | $0.006288 | $0.006005 | $0.006057 | $7.66 | $0 |
| 2016-09-12 | $0.003036 | $0.005295 | $0.003027 | $0.003078 | $22.38 | $0 |
| 2016-09-13 | $0.003078 | $0.004981 | $0.003071 | $0.004965 | $16.79 | $0 |
| 2016-09-14 | $0.004962 | $0.004967 | $0.003099 | $0.003108 | $1.25 | $0 |
| 2016-09-15 | $0.003108 | $0.004654 | $0.003102 | $0.004585 | $15.37 | $0 |
| 2016-09-16 | $0.004585 | $0.005842 | $0.003161 | $0.005833 | $6.23 | $0 |
| 2016-09-17 | $0.005835 | $0.005842 | $0.005775 | $0.005781 | $33.87 | $0 |
| 2016-09-18 | $0.005784 | $0.01124 | $0.003657 | $0.003659 | $1,007.77 | $0 |
| 2016-09-19 | $0.003659 | $0.008399 | $0.001833 | $0.003436 | $409.24 | $0 |
| 2016-09-20 | $0.003436 | $0.006090 | $0.001892 | $0.002433 | $89.86 | $0 |
| 2016-09-21 | $0.002414 | $0.005970 | $0.002285 | $0.005966 | $249.06 | $0 |
| 2016-09-22 | $0.005967 | $0.005979 | $0.005963 | $0.005968 | $2.98 | $0 |
| 2016-09-23 | $0.005966 | $0.006032 | $0.005966 | $0.006028 | $47.45 | $0 |
| 2016-09-24 | $0.006030 | $0.006042 | $0.003910 | $0.003911 | $9.93 | $0 |
| 2016-09-25 | $0.003911 | $0.006004 | $0.003892 | $0.006003 | $26.73 | $0 |
| 2016-09-26 | $0.006002 | $0.006007 | $0.002042 | $0.002080 | $642.70 | $0 |
| 2016-09-27 | $0.002080 | $0.003645 | $0.002075 | $0.003594 | $32.39 | $0 |
| 2016-09-28 | $0.003595 | $0.003597 | $0.003585 | $0.003587 | $0.09122 | $0 |
| 2016-09-29 | $0.003415 | $0.003415 | $0.003408 | $0.003410 | $15.95 | $0 |
| 2016-09-30 | $0.003410 | $0.003416 | $0.003401 | $0.003416 | $15.98 | $0 |