First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.003080 | $0.003082 | $0.003075 | $0.003076 | $9.28 | $0 |
| 2016-10-02 | $0.003076 | $0.004910 | $0.003075 | $0.004435 | $42.09 | $0 |
| 2016-10-03 | $0.004436 | $0.004443 | $0.001897 | $0.004315 | $167.88 | $0 |
| 2016-10-04 | $0.004316 | $0.004862 | $0.004298 | $0.004430 | $13.78 | $0 |
| 2016-10-05 | $0.004430 | $0.004456 | $0.004426 | $0.004451 | $0.02212 | $0 |
| 2016-10-06 | $0.002196 | $0.004597 | $0.002176 | $0.002176 | $54.27 | $0 |
| 2016-10-07 | $0.002175 | $0.002194 | $0.002172 | $0.002190 | $38.72 | $0 |
| 2016-10-08 | $0.002219 | $0.003711 | $0.002212 | $0.003708 | $46.08 | $0 |
| 2016-10-09 | $0.003708 | $0.005563 | $0.003695 | $0.004743 | $45.15 | $0 |
| 2016-10-10 | $0.004743 | $0.005880 | $0.002548 | $0.005880 | $87.62 | $0 |
| 2016-10-11 | $0.005880 | $0.005883 | $0.002925 | $0.002945 | $11.10 | $0 |
| 2016-10-12 | $0.002943 | $0.006044 | $0.002849 | $0.002850 | $16.43 | $0 |
| 2016-10-13 | $0.002849 | $0.005658 | $0.002847 | $0.005654 | $5.02 | $0 |
| 2016-10-14 | $0.005655 | $0.005659 | $0.001412 | $0.003029 | $586.55 | $0 |
| 2016-10-15 | $0.003029 | $0.003037 | $0.001733 | $0.001743 | $9.51 | $0 |
| 2016-10-16 | $0.001744 | $0.001755 | $0.001744 | $0.001752 | $0.1108 | $0 |
| 2016-10-17 | $0.001807 | $0.002687 | $0.001806 | $0.001822 | $155.22 | $0 |
| 2016-10-18 | $0.001822 | $0.002812 | $0.001794 | $0.001799 | $22.52 | $0 |
| 2016-10-19 | $0.001800 | $0.002465 | $0.001771 | $0.002465 | $8.87 | $0 |
| 2016-10-20 | $0.002465 | $0.002466 | $0.002410 | $0.002417 | $1.45 | $0 |
| 2016-10-21 | $0.002416 | $0.002424 | $0.002334 | $0.002335 | $0.1641 | $0 |
| 2016-10-22 | $0.002335 | $0.002626 | $0.002335 | $0.002623 | $15.42 | $0 |
| 2016-10-23 | $0.002623 | $0.002638 | $0.002343 | $0.002346 | $12.69 | $0 |
| 2016-10-24 | $0.002346 | $0.002346 | $0.002327 | $0.002327 | $0.5099 | $0 |
| 2016-10-25 | $0.002327 | $0.002346 | $0.002327 | $0.002346 | $0.5140 | $0 |
| 2016-10-27 | $0.003988 | $0.009296 | $0.001796 | $0.003116 | $1,241.07 | $0 |
| 2016-10-28 | $0.003118 | $0.01026 | $0.002106 | $0.008598 | $14.83 | $0 |
| 2016-10-29 | $0.008600 | $0.008778 | $0.002607 | $0.007847 | $2.49 | $0 |
| 2016-10-30 | $0.007845 | $0.007845 | $0.007368 | $0.007398 | $2.44 | $0 |
| 2016-10-31 | $0.007398 | $0.02461 | $0.004969 | $0.006463 | $663.77 | $0 |