First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001480 | $0.001805 | $0.0009290 | $0.001411 | $118.11 | $0 |
| 2017-01-02 | $0.001411 | $0.001886 | $0.001061 | $0.001064 | $472.64 | $0 |
| 2017-01-03 | $0.002058 | $0.005949 | $0.001458 | $0.001583 | $145.21 | $0 |
| 2017-01-04 | $0.001439 | $0.002938 | $0.001392 | $0.002151 | $131.07 | $0 |
| 2017-01-05 | $0.002153 | $0.002191 | $0.001167 | $0.001218 | $46.86 | $0 |
| 2017-01-06 | $0.001222 | $0.001338 | $0.0009867 | $0.001047 | $674.01 | $0 |
| 2017-01-07 | $0.001048 | $0.001089 | $0.0009553 | $0.001089 | $0.1089 | $0 |
| 2017-01-08 | $0.001572 | $0.001572 | $0.001272 | $0.001313 | $24.14 | $0 |
| 2017-01-09 | $0.001315 | $0.001319 | $0.001134 | $0.001301 | $115.62 | $0 |
| 2017-01-10 | $0.001300 | $0.001322 | $0.001163 | $0.001316 | $5.65 | $0 |
| 2017-01-11 | $0.001316 | $0.001318 | $0.0008481 | $0.0008555 | $13.58 | $0 |
| 2017-01-12 | $0.0008555 | $0.002399 | $0.0008162 | $0.002046 | $2,373.06 | $0 |
| 2017-01-13 | $0.002042 | $0.002063 | $0.001752 | $0.001923 | $62.25 | $0 |
| 2017-01-14 | $0.001926 | $0.001985 | $0.001647 | $0.001957 | $5.20 | $0 |
| 2017-01-15 | $0.001956 | $0.006441 | $0.0008129 | $0.006426 | $833.81 | $0 |
| 2017-01-16 | $0.006426 | $0.006450 | $0.001381 | $0.001566 | $29.18 | $0 |
| 2017-01-17 | $0.001567 | $0.006131 | $0.001566 | $0.006109 | $207.36 | $0 |
| 2017-01-18 | $0.006113 | $0.006126 | $0.002644 | $0.002663 | $202.89 | $0 |
| 2017-01-19 | $0.002674 | $0.004994 | $0.002658 | $0.003824 | $55.43 | $0 |
| 2017-01-20 | $0.003822 | $0.004932 | $0.003526 | $0.003765 | $6,736.38 | $0 |
| 2017-01-21 | $0.003765 | $0.009017 | $0.003765 | $0.007553 | $1,039.66 | $0 |
| 2017-01-22 | $0.007553 | $0.007649 | $0.003915 | $0.006973 | $696.51 | $0 |
| 2017-01-23 | $0.006981 | $0.006987 | $0.002363 | $0.004582 | $102.22 | $0 |
| 2017-01-24 | $0.004528 | $0.004587 | $0.003303 | $0.004283 | $221.88 | $0 |
| 2017-01-25 | $0.004285 | $0.004336 | $0.002958 | $0.002964 | $2.11 | $0 |
| 2017-01-26 | $0.002967 | $0.004099 | $0.002965 | $0.004098 | $281.54 | $0 |
| 2017-01-27 | $0.004098 | $0.004120 | $0.001948 | $0.001953 | $129.87 | $0 |
| 2017-01-28 | $0.001953 | $0.003882 | $0.001943 | $0.002077 | $18.98 | $0 |
| 2017-01-29 | $0.002077 | $0.003315 | $0.002015 | $0.002021 | $27.53 | $0 |
| 2017-01-30 | $0.002021 | $0.003095 | $0.002021 | $0.002829 | $51.84 | $0 |
| 2017-01-31 | $0.002828 | $0.002837 | $0.001990 | $0.002420 | $136.38 | $0 |