First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.008742 | $0.009761 | $0.003098 | $0.003893 | $1,422.07 | $0 |
| 2017-04-02 | $0.003893 | $0.009675 | $0.003875 | $0.009051 | $220.87 | $0 |
| 2017-04-03 | $0.009057 | $0.02480 | $0.005004 | $0.01088 | $56.56 | $0 |
| 2017-04-04 | $0.01089 | $0.01097 | $0.002852 | $0.004488 | $286.73 | $0 |
| 2017-04-05 | $0.004492 | $0.01673 | $0.002614 | $0.003009 | $284.75 | $0 |
| 2017-04-06 | $0.003012 | $0.008899 | $0.003012 | $0.006781 | $312.40 | $0 |
| 2017-04-07 | $0.006759 | $0.01516 | $0.005399 | $0.007472 | $278.39 | $0 |
| 2017-04-08 | $0.007445 | $0.02103 | $0.003872 | $0.005510 | $201.98 | $0 |
| 2017-04-09 | $0.005513 | $0.02478 | $0.004366 | $0.004366 | $342.03 | $0 |
| 2017-04-10 | $0.004364 | $0.005940 | $0.002807 | $0.003704 | $413.99 | $0 |
| 2017-04-11 | $0.003705 | $0.01107 | $0.002647 | $0.01106 | $215.27 | $0 |
| 2017-04-12 | $0.01105 | $0.01575 | $0.005699 | $0.01058 | $128.00 | $0 |
| 2017-04-13 | $0.01059 | $0.01060 | $0.003891 | $0.005626 | $699.63 | $0 |
| 2017-04-14 | $0.005631 | $0.01504 | $0.002314 | $0.002814 | $478.48 | $0 |
| 2017-04-15 | $0.002814 | $0.01762 | $0.002808 | $0.005200 | $423.18 | $0 |
| 2017-04-16 | $0.005201 | $0.01521 | $0.003200 | $0.003583 | $204.87 | $0 |
| 2017-04-17 | $0.003584 | $0.007761 | $0.003026 | $0.007710 | $1,223.06 | $0 |
| 2017-04-18 | $0.007709 | $0.03229 | $0.006370 | $0.02776 | $1,669.66 | $0 |
| 2017-04-19 | $0.02777 | $0.05559 | $0.004517 | $0.01567 | $3,579.38 | $0 |
| 2017-04-20 | $0.01568 | $0.01700 | $0.007737 | $0.008870 | $3,518.71 | $0 |
| 2017-04-21 | $0.008872 | $0.01013 | $0.006601 | $0.007189 | $1,825.79 | $0 |
| 2017-04-22 | $0.007193 | $0.009445 | $0.004115 | $0.009418 | $3,023.41 | $0 |
| 2017-04-23 | $0.009419 | $0.009421 | $0.005172 | $0.006207 | $352.78 | $0 |
| 2017-04-24 | $0.006219 | $0.009750 | $0.004965 | $0.007532 | $2,345.84 | $0 |
| 2017-04-25 | $0.007534 | $0.008155 | $0.005662 | $0.006771 | $708.14 | $0 |
| 2017-04-26 | $0.006773 | $0.007801 | $0.006254 | $0.006669 | $289.54 | $0 |
| 2017-04-27 | $0.006673 | $0.009065 | $0.005822 | $0.008528 | $529.59 | $0 |
| 2017-04-28 | $0.008528 | $0.008579 | $0.005805 | $0.005806 | $48.88 | $0 |
| 2017-04-29 | $0.005812 | $0.008991 | $0.005600 | $0.007618 | $1,403.42 | $0 |
| 2017-04-30 | $0.007619 | $0.007647 | $0.005929 | $0.005939 | $448.90 | $0 |