First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.004604 | $0.009096 | $0.004604 | $0.007827 | $698.86 | $0 |
| 2017-06-02 | $0.007831 | $0.007861 | $0.005944 | $0.007861 | $1,027.21 | $0 |
| 2017-06-03 | $0.007858 | $0.008125 | $0.005367 | $0.007370 | $458.02 | $0 |
| 2017-06-04 | $0.007350 | $0.009150 | $0.004570 | $0.004740 | $509.88 | $0 |
| 2017-06-05 | $0.004741 | $0.007631 | $0.004741 | $0.007496 | $472.45 | $0 |
| 2017-06-06 | $0.007519 | $0.02143 | $0.007077 | $0.02003 | $1,619.87 | $0 |
| 2017-06-07 | $0.02004 | $0.02674 | $0.01305 | $0.01305 | $3,834.66 | $0 |
| 2017-06-08 | $0.01312 | $0.01643 | $0.01274 | $0.01336 | $1,140.81 | $0 |
| 2017-06-09 | $0.01034 | $0.01458 | $0.008678 | $0.01458 | $1,157.71 | $0 |
| 2017-06-10 | $0.01460 | $0.01629 | $0.008585 | $0.01073 | $999.77 | $0 |
| 2017-06-11 | $0.007596 | $0.01177 | $0.006506 | $0.01176 | $2,533.52 | $0 |
| 2017-06-12 | $0.01175 | $0.01178 | $0.005851 | $0.006620 | $556.57 | $0 |
| 2017-06-13 | $0.006598 | $0.008678 | $0.005005 | $0.007854 | $545.25 | $0 |
| 2017-06-14 | $0.007850 | $0.01072 | $0.005350 | $0.005584 | $453.15 | $0 |
| 2017-06-15 | $0.005583 | $0.009564 | $0.004188 | $0.006386 | $303.88 | $0 |
| 2017-06-16 | $0.006381 | $0.008375 | $0.005768 | $0.006198 | $2,381.87 | $0 |
| 2017-06-17 | $0.006198 | $0.009434 | $0.006198 | $0.008997 | $257.80 | $0 |
| 2017-06-18 | $0.008997 | $0.008997 | $0.005303 | $0.006022 | $1,057.68 | $0 |
| 2017-06-19 | $0.006039 | $0.006446 | $0.004532 | $0.006034 | $665.76 | $0 |
| 2017-06-20 | $0.006027 | $0.008254 | $0.003548 | $0.006973 | $1,235.26 | $0 |
| 2017-06-21 | $0.006973 | $0.006973 | $0.004049 | $0.004348 | $798.27 | $0 |
| 2017-06-22 | $0.004348 | $0.006058 | $0.004348 | $0.005989 | $714.41 | $0 |
| 2017-06-23 | $0.005989 | $0.01025 | $0.005267 | $0.005267 | $1,252.45 | $0 |
| 2017-06-24 | $0.005266 | $0.008052 | $0.005266 | $0.005573 | $1,079.09 | $0 |
| 2017-06-25 | $0.005560 | $0.01122 | $0.005516 | $0.007928 | $3,589.80 | $0 |
| 2017-06-26 | $0.007923 | $0.01591 | $0.006441 | $0.009834 | $3,758.21 | $0 |
| 2017-06-27 | $0.01048 | $0.01099 | $0.009536 | $0.01068 | $259.91 | $0 |
| 2017-06-28 | $0.01075 | $0.01143 | $0.01043 | $0.01099 | $8.13 | $0 |
| 2017-06-29 | $0.01098 | $0.01132 | $0.009044 | $0.009578 | $1,169.55 | $0 |
| 2017-06-30 | $0.009597 | $0.009685 | $0.008551 | $0.008585 | $126.19 | $0 |