First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.002419 | $0.003530 | $0.002419 | $0.003294 | $152.34 | $0 |
| 2017-02-02 | $0.003293 | $0.003314 | $0.001981 | $0.002935 | $438.90 | $0 |
| 2017-02-03 | $0.002934 | $0.003808 | $0.002039 | $0.002863 | $267.31 | $0 |
| 2017-02-04 | $0.002867 | $0.002908 | $0.002823 | $0.002893 | $19.28 | $0 |
| 2017-02-05 | $0.002658 | $0.002660 | $0.002607 | $0.002620 | $479.74 | $0 |
| 2017-02-06 | $0.002622 | $0.002637 | $0.001956 | $0.001962 | $247.32 | $0 |
| 2017-02-07 | $0.001966 | $0.002113 | $0.001966 | $0.002112 | $233.83 | $0 |
| 2017-02-08 | $0.002114 | $0.002147 | $0.001712 | $0.001722 | $23.29 | $0 |
| 2017-02-09 | $0.001885 | $0.001928 | $0.001614 | $0.001678 | $264.99 | $0 |
| 2017-02-10 | $0.002946 | $0.002956 | $0.001589 | $0.001672 | $150.80 | $0 |
| 2017-02-11 | $0.001672 | $0.002501 | $0.001328 | $0.002491 | $148.93 | $0 |
| 2017-02-12 | $0.002488 | $0.006991 | $0.001449 | $0.003995 | $1,161.24 | $0 |
| 2017-02-13 | $0.003994 | $0.003997 | $0.001564 | $0.001565 | $37.72 | $0 |
| 2017-02-14 | $0.001567 | $0.003569 | $0.001565 | $0.001819 | $134.56 | $0 |
| 2017-02-15 | $0.001822 | $0.003311 | $0.001821 | $0.003307 | $148.98 | $0 |
| 2017-02-16 | $0.003307 | $0.003341 | $0.001786 | $0.002163 | $223.42 | $0 |
| 2017-02-17 | $0.002160 | $0.002427 | $0.001890 | $0.002417 | $27.23 | $0 |
| 2017-02-18 | $0.002424 | $0.002950 | $0.002094 | $0.002113 | $695.59 | $0 |
| 2017-02-19 | $0.002114 | $0.004108 | $0.001860 | $0.002527 | $466.82 | $0 |
| 2017-02-20 | $0.002529 | $0.002860 | $0.001813 | $0.002079 | $556.43 | $0 |
| 2017-02-21 | $0.002077 | $0.002547 | $0.002073 | $0.002111 | $283.18 | $0 |
| 2017-02-22 | $0.002111 | $0.002161 | $0.001622 | $0.002156 | $63.08 | $0 |
| 2017-02-23 | $0.002156 | $0.002167 | $0.001615 | $0.001634 | $321.75 | $0 |
| 2017-02-24 | $0.001643 | $0.001910 | $0.001533 | $0.001868 | $284.39 | $0 |
| 2017-02-25 | $0.001862 | $0.001869 | $0.001789 | $0.001807 | $11.98 | $0 |
| 2017-02-26 | $0.001808 | $0.001842 | $0.001289 | $0.001296 | $169.78 | $0 |
| 2017-02-27 | $0.001294 | $0.001916 | $0.001294 | $0.001914 | $242.59 | $0 |
| 2017-02-28 | $0.001915 | $0.002486 | $0.001379 | $0.001379 | $366.20 | $0 |