First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.009560 | $0.009716 | $0.007433 | $0.007507 | $5.26 | $0 |
| 2017-08-02 | $0.007506 | $0.007601 | $0.007308 | $0.007423 | $26.28 | $0 |
| 2017-08-03 | $0.007436 | $0.008959 | $0.007431 | $0.008919 | $43.96 | $0 |
| 2017-08-04 | $0.008921 | $0.009345 | $0.008867 | $0.009082 | $13.94 | $0 |
| 2017-08-05 | $0.009078 | $0.01191 | $0.008550 | $0.009307 | $208.57 | $0 |
| 2017-08-06 | $0.009310 | $0.01083 | $0.009030 | $0.01062 | $11.76 | $0 |
| 2017-08-07 | $0.01059 | $0.01153 | $0.009229 | $0.009386 | $12.77 | $0 |
| 2017-08-08 | $0.009395 | $0.01078 | $0.009279 | $0.01067 | $1.87 | $0 |
| 2017-08-09 | $0.01067 | $0.01069 | $0.001932 | $0.005415 | $1,097.51 | $0 |
| 2017-08-10 | $0.005416 | $0.008012 | $0.005395 | $0.006833 | $196.59 | $0 |
| 2017-08-11 | $0.006832 | $0.01102 | $0.006208 | $0.008914 | $326.61 | $0 |
| 2017-08-12 | $0.006242 | $0.01078 | $0.006242 | $0.009562 | $581.47 | $0 |
| 2017-08-13 | $0.009553 | $0.009553 | $0.004129 | $0.008525 | $897.34 | $0 |
| 2017-08-14 | $0.008530 | $0.01043 | $0.004721 | $0.006732 | $104.15 | $0 |
| 2017-08-15 | $0.006750 | $0.008834 | $0.005794 | $0.007925 | $156.79 | $0 |
| 2017-08-16 | $0.007934 | $0.008699 | $0.006095 | $0.008698 | $843.56 | $0 |
| 2017-08-17 | $0.008690 | $0.008722 | $0.006797 | $0.008414 | $49.70 | $0 |
| 2017-08-18 | $0.008388 | $0.008534 | $0.007076 | $0.007319 | $3.42 | $0 |
| 2017-08-19 | $0.007313 | $0.01001 | $0.005533 | $0.009995 | $719.72 | $0 |
| 2017-08-20 | $0.009949 | $0.01063 | $0.007711 | $0.01043 | $304.67 | $0 |
| 2017-08-21 | $0.01039 | $0.01796 | $0.01039 | $0.01796 | $691.19 | $0 |
| 2017-08-22 | $0.01800 | $0.02047 | $0.01101 | $0.02047 | $776.12 | $0 |
| 2017-08-23 | $0.02043 | $0.02329 | $0.01305 | $0.01818 | $1,126.66 | $0 |
| 2017-08-24 | $0.01819 | $0.01908 | $0.007534 | $0.009105 | $513.18 | $0 |
| 2017-08-25 | $0.009090 | $0.01241 | $0.008655 | $0.01214 | $782.41 | $0 |
| 2017-08-26 | $0.01214 | $0.01217 | $0.01191 | $0.01198 | $772.37 | $0 |
| 2017-08-28 | $0.009077 | $0.01297 | $0.009053 | $0.01293 | $720.90 | $0 |
| 2017-08-29 | $0.01295 | $0.01542 | $0.01054 | $0.01067 | $167.73 | $0 |
| 2017-08-30 | $0.01066 | $0.01324 | $0.01008 | $0.01321 | $245.66 | $0 |
| 2017-08-31 | $0.01319 | $0.01331 | $0.01037 | $0.01161 | $205.05 | $0 |