First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.008581 | $0.009359 | $0.007735 | $0.009124 | $50.80 | $0 |
| 2017-07-02 | $0.009123 | $0.009527 | $0.007579 | $0.007996 | $164.97 | $0 |
| 2017-07-03 | $0.007966 | $0.009809 | $0.007905 | $0.007957 | $59.37 | $0 |
| 2017-07-04 | $0.007939 | $0.008526 | $0.007939 | $0.008526 | $74.81 | $0 |
| 2017-07-05 | $0.008521 | $0.008572 | $0.008305 | $0.008509 | $11.42 | $0 |
| 2017-07-06 | $0.009650 | $0.009843 | $0.008159 | $0.009815 | $88.33 | $0 |
| 2017-07-07 | $0.009822 | $0.009841 | $0.009396 | $0.009498 | $678.82 | $0 |
| 2017-07-08 | $0.009506 | $0.009538 | $0.006012 | $0.006189 | $255.19 | $0 |
| 2017-07-09 | $0.006195 | $0.009109 | $0.006154 | $0.007626 | $24.45 | $0 |
| 2017-07-10 | $0.007641 | $0.007761 | $0.006897 | $0.007271 | $125.16 | $0 |
| 2017-07-11 | $0.007255 | $0.007344 | $0.006764 | $0.007185 | $140.23 | $0 |
| 2017-07-12 | $0.007149 | $0.01910 | $0.006557 | $0.009013 | $4,077.92 | $0 |
| 2017-07-13 | $0.009020 | $0.009210 | $0.006757 | $0.008949 | $164.06 | $0 |
| 2017-07-14 | $0.008943 | $0.009219 | $0.008316 | $0.008490 | $99.84 | $0 |
| 2017-07-15 | $0.008475 | $0.008491 | $0.005754 | $0.005754 | $122.91 | $0 |
| 2017-07-16 | $0.005737 | $0.006933 | $0.005247 | $0.005486 | $119.47 | $0 |
| 2017-07-17 | $0.005480 | $0.006539 | $0.005480 | $0.006496 | $29.35 | $0 |
| 2017-07-18 | $0.006513 | $0.006863 | $0.004752 | $0.006690 | $198.15 | $0 |
| 2017-07-19 | $0.006701 | $0.006863 | $0.003437 | $0.004976 | $324.67 | $0 |
| 2017-07-20 | $0.004961 | $0.008929 | $0.004961 | $0.008405 | $179.89 | $0 |
| 2017-07-21 | $0.008467 | $0.008495 | $0.006544 | $0.007790 | $54.05 | $0 |
| 2017-07-22 | $0.007788 | $0.01887 | $0.007751 | $0.01203 | $1,634.69 | $0 |
| 2017-07-23 | $0.01203 | $0.01214 | $0.008086 | $0.01019 | $219.85 | $0 |
| 2017-07-24 | $0.01018 | $0.01027 | $0.008205 | $0.008303 | $14.82 | $0 |
| 2017-07-25 | $0.008302 | $0.009295 | $0.007599 | $0.008803 | $11.39 | $0 |
| 2017-07-26 | $0.008807 | $0.009095 | $0.008393 | $0.008761 | $26.28 | $0 |
| 2017-07-27 | $0.008786 | $0.008969 | $0.007669 | $0.008039 | $37.78 | $0 |
| 2017-07-28 | $0.008063 | $0.01093 | $0.008061 | $0.01089 | $43.68 | $0 |
| 2017-07-29 | $0.01085 | $0.01088 | $0.007803 | $0.009377 | $432.07 | $0 |
| 2017-07-30 | $0.009376 | $0.009394 | $0.008976 | $0.009144 | $4.57 | $0 |
| 2017-07-31 | $0.009154 | $0.009574 | $0.008901 | $0.009555 | $20.75 | $0 |