First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01161 | $0.01399 | $0.01034 | $0.01377 | $180.55 | $0 |
| 2017-09-02 | $0.01379 | $0.01395 | $0.009570 | $0.009815 | $35.79 | $0 |
| 2017-09-03 | $0.009822 | $0.01237 | $0.009822 | $0.01237 | $23.18 | $0 |
| 2017-09-04 | $0.01279 | $0.01294 | $0.008762 | $0.009039 | $20.89 | $0 |
| 2017-09-05 | $0.009086 | $0.01134 | $0.008560 | $0.01015 | $3.71 | $0 |
| 2017-09-06 | $0.01017 | $0.01252 | $0.009564 | $0.01249 | $19.36 | $0 |
| 2017-09-07 | $0.01246 | $0.01246 | $0.01125 | $0.01158 | $5.79 | $0 |
| 2017-09-08 | $0.01158 | $0.01159 | $0.008994 | $0.009375 | $4.47 | $0 |
| 2017-09-09 | $0.009394 | $0.01210 | $0.008962 | $0.01207 | $65.33 | $0 |
| 2017-09-10 | $0.01204 | $0.01204 | $0.01125 | $0.01201 | $0.000001039 | $0 |
| 2017-09-11 | $0.008930 | $0.008930 | $0.008924 | $0.008924 | $15.48 | $0 |
| 2017-09-12 | $0.008933 | $0.009941 | $0.008410 | $0.009003 | $33.87 | $0 |
| 2017-09-13 | $0.008969 | $0.009657 | $0.007824 | $0.009306 | $34.03 | $0 |
| 2017-09-14 | $0.009305 | $0.01057 | $0.006536 | $0.006536 | $21.26 | $0 |
| 2017-09-15 | $0.006587 | $0.01029 | $0.006234 | $0.01000 | $19.81 | $0 |
| 2017-09-16 | $0.009978 | $0.01044 | $0.007526 | $0.009961 | $17.31 | $0 |
| 2017-09-17 | $0.009955 | $0.009955 | $0.007781 | $0.007849 | $9.34 | $0 |
| 2017-09-18 | $0.007834 | $0.01182 | $0.007754 | $0.008964 | $377.76 | $0 |
| 2017-09-19 | $0.008986 | $0.01093 | $0.008234 | $0.01058 | $47.71 | $0 |
| 2017-09-20 | $0.01057 | $0.01140 | $0.009406 | $0.01111 | $103.98 | $0 |
| 2017-09-21 | $0.01106 | $0.01111 | $0.009255 | $0.009353 | $89.94 | $0 |
| 2017-09-22 | $0.009342 | $0.009702 | $0.008627 | $0.008827 | $0.8952 | $0 |
| 2017-09-23 | $0.008802 | $0.01057 | $0.008717 | $0.01057 | $13.93 | $0 |
| 2017-09-24 | $0.01057 | $0.01057 | $0.009115 | $0.01022 | $10.89 | $0 |
| 2017-09-25 | $0.01021 | $0.01104 | $0.01021 | $0.01094 | $1.37 | $0 |
| 2017-09-26 | $0.01093 | $0.01098 | $0.009962 | $0.01002 | $1.85 | $0 |
| 2017-09-27 | $0.009994 | $0.01069 | $0.009494 | $0.009845 | $8.98 | $0 |
| 2017-09-28 | $0.009846 | $0.01000 | $0.008485 | $0.008604 | $135.89 | $0 |
| 2017-09-29 | $0.008597 | $0.009247 | $0.007748 | $0.009177 | $22.94 | $0 |
| 2017-09-30 | $0.009178 | $0.01076 | $0.008480 | $0.008555 | $64.72 | $0 |