First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.005941 | $0.006238 | $0.005209 | $0.005364 | $157.48 | $0 |
| 2017-05-02 | $0.005361 | $0.005924 | $0.004049 | $0.005560 | $94.05 | $0 |
| 2017-05-03 | $0.005564 | $0.006830 | $0.004621 | $0.006242 | $1,488.18 | $0 |
| 2017-05-04 | $0.006245 | $0.008365 | $0.004329 | $0.005644 | $745.41 | $0 |
| 2017-05-05 | $0.005655 | $0.006220 | $0.005061 | $0.005972 | $13.14 | $0 |
| 2017-05-06 | $0.005977 | $0.006090 | $0.004821 | $0.005928 | $339.87 | $0 |
| 2017-05-07 | $0.005930 | $0.006515 | $0.005500 | $0.006515 | $299.15 | $0 |
| 2017-05-08 | $0.006515 | $0.007297 | $0.003999 | $0.004012 | $501.89 | $0 |
| 2017-05-09 | $0.004013 | $0.007525 | $0.003995 | $0.006340 | $411.52 | $0 |
| 2017-05-10 | $0.006344 | $0.006365 | $0.003661 | $0.004073 | $124.90 | $0 |
| 2017-05-11 | $0.004081 | $0.006014 | $0.003672 | $0.005742 | $809.87 | $0 |
| 2017-05-12 | $0.005747 | $0.005759 | $0.004129 | $0.004129 | $235.91 | $0 |
| 2017-05-13 | $0.004111 | $0.005334 | $0.003420 | $0.005310 | $769.02 | $0 |
| 2017-05-14 | $0.005329 | $0.005439 | $0.003552 | $0.004046 | $353.96 | $0 |
| 2017-05-15 | $0.004049 | $0.004700 | $0.003980 | $0.004290 | $399.40 | $0 |
| 2017-05-16 | $0.004283 | $0.004336 | $0.003269 | $0.004205 | $384.16 | $0 |
| 2017-05-17 | $0.004204 | $0.01189 | $0.004178 | $0.008017 | $1,479.20 | $0 |
| 2017-05-18 | $0.008013 | $0.008333 | $0.005698 | $0.007817 | $237.32 | $0 |
| 2017-05-19 | $0.007822 | $0.009252 | $0.003849 | $0.007601 | $813.43 | $0 |
| 2017-05-20 | $0.007593 | $0.009981 | $0.006797 | $0.009073 | $150.24 | $0 |
| 2017-05-21 | $0.009070 | $0.01409 | $0.008492 | $0.01315 | $732.68 | $0 |
| 2017-05-22 | $0.01319 | $0.01461 | $0.01034 | $0.01204 | $755.49 | $0 |
| 2017-05-23 | $0.01202 | $0.01405 | $0.008729 | $0.01401 | $31.54 | $0 |
| 2017-05-24 | $0.01402 | $0.01442 | $0.005301 | $0.005473 | $853.15 | $0 |
| 2017-05-25 | $0.005463 | $0.01044 | $0.003232 | $0.003854 | $438.07 | $0 |
| 2017-05-26 | $0.003825 | $0.01173 | $0.003825 | $0.01142 | $3,939.33 | $0 |
| 2017-05-27 | $0.01189 | $0.01255 | $0.005584 | $0.008251 | $1,343.49 | $0 |
| 2017-05-28 | $0.008293 | $0.008856 | $0.004665 | $0.006254 | $252.30 | $0 |
| 2017-05-29 | $0.006242 | $0.007636 | $0.003161 | $0.004382 | $705.80 | $0 |
| 2017-05-30 | $0.004387 | $0.006841 | $0.004193 | $0.006841 | $73.05 | $0 |
| 2017-05-31 | $0.006868 | $0.006921 | $0.003850 | $0.004600 | $602.31 | $0 |