First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004147 | $0.007665 | $0.002881 | $0.002885 | $51.00 | $0 |
| 2016-12-02 | $0.002888 | $0.007223 | $0.002808 | $0.006367 | $69.36 | $0 |
| 2016-12-03 | $0.006369 | $0.006371 | $0.005053 | $0.005064 | $3.58 | $0 |
| 2016-12-04 | $0.003853 | $0.005097 | $0.003111 | $0.003123 | $557.15 | $0 |
| 2016-12-05 | $0.003125 | $0.003479 | $0.002950 | $0.003455 | $79.73 | $0 |
| 2016-12-06 | $0.003455 | $0.003475 | $0.002300 | $0.002300 | $33.00 | $0 |
| 2016-12-07 | $0.002300 | $0.004585 | $0.002299 | $0.004565 | $1,035.81 | $0 |
| 2016-12-08 | $0.004565 | $0.004602 | $0.002429 | $0.002429 | $11.52 | $0 |
| 2016-12-09 | $0.002428 | $0.003159 | $0.002170 | $0.003131 | $27.93 | $0 |
| 2016-12-10 | $0.003132 | $0.003825 | $0.002725 | $0.003793 | $51.51 | $0 |
| 2016-12-11 | $0.003793 | $0.003794 | $0.002322 | $0.002518 | $250.26 | $0 |
| 2016-12-12 | $0.002518 | $0.003737 | $0.002352 | $0.003120 | $13.71 | $0 |
| 2016-12-13 | $0.003123 | $0.003722 | $0.002133 | $0.002134 | $19.16 | $0 |
| 2016-12-14 | $0.002131 | $0.002955 | $0.002121 | $0.002954 | $96.94 | $0 |
| 2016-12-15 | $0.002954 | $0.002954 | $0.002184 | $0.002503 | $14.43 | $0 |
| 2016-12-16 | $0.002503 | $0.003137 | $0.001676 | $0.002883 | $104.54 | $0 |
| 2016-12-17 | $0.002883 | $0.002915 | $0.001511 | $0.001512 | $22.59 | $0 |
| 2016-12-18 | $0.001512 | $0.002782 | $0.001512 | $0.002767 | $1.09 | $0 |
| 2016-12-19 | $0.002767 | $0.002768 | $0.001651 | $0.002447 | $100.35 | $0 |
| 2016-12-20 | $0.002445 | $0.002991 | $0.002445 | $0.002556 | $155.10 | $0 |
| 2016-12-21 | $0.002555 | $0.003150 | $0.001659 | $0.001714 | $54.81 | $0 |
| 2016-12-22 | $0.001714 | $0.003022 | $0.001058 | $0.003015 | $216.84 | $0 |
| 2016-12-23 | $0.003014 | $0.003182 | $0.003014 | $0.003170 | $6,358.85 | $0 |
| 2016-12-24 | $0.003171 | $0.003177 | $0.001861 | $0.001867 | $44.08 | $0 |
| 2016-12-25 | $0.001868 | $0.002673 | $0.001688 | $0.001750 | $43.92 | $0 |
| 2016-12-26 | $0.001750 | $0.001809 | $0.001357 | $0.001684 | $162.15 | $0 |
| 2016-12-27 | $0.001685 | $0.002614 | $0.001679 | $0.001981 | $86.08 | $0 |
| 2016-12-28 | $0.001982 | $0.002727 | $0.001075 | $0.001639 | $58.46 | $0 |
| 2016-12-29 | $0.001640 | $0.001640 | $0.001104 | $0.001194 | $25.80 | $0 |
| 2016-12-30 | $0.001194 | $0.002287 | $0.001150 | $0.001565 | $17.79 | $0 |
| 2016-12-31 | $0.001565 | $0.001598 | $0.001090 | $0.001480 | $80.40 | $0 |