First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.006463 | $0.02170 | $0.004733 | $0.004757 | $15.28 | $0 |
| 2016-11-02 | $0.004758 | $0.02133 | $0.004414 | $0.02133 | $0.8443 | $0 |
| 2016-11-03 | $0.02138 | $0.02152 | $0.02115 | $0.02127 | $0.5265 | $0 |
| 2016-11-04 | $0.01869 | $0.01869 | $0.004208 | $0.004298 | $24.07 | $0 |
| 2016-11-05 | $0.004297 | $0.01390 | $0.004290 | $0.01382 | $65.93 | $0 |
| 2016-11-06 | $0.01383 | $0.01403 | $0.006772 | $0.006883 | $46.83 | $0 |
| 2016-11-07 | $0.006880 | $0.01368 | $0.006784 | $0.01362 | $2.51 | $0 |
| 2016-11-08 | $0.01363 | $0.02495 | $0.01361 | $0.02476 | $458.34 | $0 |
| 2016-11-09 | $0.02475 | $0.02575 | $0.02471 | $0.02522 | $27.74 | $0 |
| 2016-11-10 | $0.02523 | $0.02523 | $0.001430 | $0.002862 | $771.96 | $0 |
| 2016-11-11 | $0.002862 | $0.003245 | $0.001819 | $0.001877 | $114.27 | $0 |
| 2016-11-12 | $0.001877 | $0.003671 | $0.001677 | $0.001678 | $145.67 | $0 |
| 2016-11-13 | $0.001678 | $0.002219 | $0.001627 | $0.001636 | $35.15 | $0 |
| 2016-11-14 | $0.001636 | $0.003440 | $0.001631 | $0.003431 | $22.36 | $0 |
| 2016-11-15 | $0.003433 | $0.003459 | $0.001675 | $0.003167 | $31.68 | $0 |
| 2016-11-16 | $0.003167 | $0.004329 | $0.001882 | $0.004309 | $193.24 | $0 |
| 2016-11-17 | $0.004309 | $0.006600 | $0.001982 | $0.002009 | $149.85 | $0 |
| 2016-11-18 | $0.002008 | $0.006352 | $0.001997 | $0.003759 | $121.52 | $0 |
| 2016-11-19 | $0.003758 | $0.006187 | $0.002290 | $0.005929 | $27.09 | $0 |
| 2016-11-20 | $0.005930 | $0.006023 | $0.005026 | $0.005848 | $47.98 | $0 |
| 2016-11-21 | $0.005848 | $0.02077 | $0.005848 | $0.007083 | $105.46 | $0 |
| 2016-11-22 | $0.007080 | $0.01030 | $0.006045 | $0.006387 | $2.76 | $0 |
| 2016-11-23 | $0.006386 | $0.007427 | $0.005910 | $0.007095 | $33.92 | $0 |
| 2016-11-24 | $0.007095 | $0.01176 | $0.003036 | $0.003046 | $110.53 | $0 |
| 2016-11-25 | $0.003045 | $0.004938 | $0.003030 | $0.003905 | $168.05 | $0 |
| 2016-11-26 | $0.003905 | $0.003905 | $0.003699 | $0.003889 | $288.01 | $0 |
| 2016-11-27 | $0.003888 | $0.006515 | $0.003887 | $0.005450 | $2.42 | $0 |
| 2016-11-28 | $0.005453 | $0.005725 | $0.003192 | $0.005335 | $181.10 | $0 |
| 2016-11-29 | $0.005335 | $0.01587 | $0.005281 | $0.01587 | $80.67 | $0 |
| 2016-11-30 | $0.01587 | $0.01594 | $0.004147 | $0.004147 | $84.58 | $0 |