First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.008559 | $0.01187 | $0.008445 | $0.01187 | $66.77 | $0 |
| 2017-10-02 | $0.01186 | $0.01196 | $0.01025 | $0.01052 | $14.64 | $0 |
| 2017-10-03 | $0.01052 | $0.01200 | $0.01024 | $0.01198 | $12.32 | $0 |
| 2017-10-04 | $0.01201 | $0.01208 | $0.01126 | $0.01130 | $6.37 | $0 |
| 2017-10-05 | $0.01131 | $0.01170 | $0.01112 | $0.01159 | $3.82 | $0 |
| 2017-10-06 | $0.01159 | $0.01186 | $0.01156 | $0.01176 | $4.09 | $0 |
| 2017-10-07 | $0.01177 | $0.01201 | $0.01164 | $0.01199 | $4.17 | $0 |
| 2017-10-08 | $0.01195 | $0.01328 | $0.01191 | $0.01325 | $131.08 | $0 |
| 2017-10-09 | $0.01326 | $0.01332 | $0.01226 | $0.01283 | $6.82 | $0 |
| 2017-10-10 | $0.01283 | $0.01321 | $0.01267 | $0.01277 | $151.56 | $0 |
| 2017-10-11 | $0.01276 | $0.01294 | $0.009448 | $0.009500 | $7.33 | $0 |
| 2017-10-12 | $0.009508 | $0.01421 | $0.009483 | $0.01351 | $18.34 | $0 |
| 2017-10-13 | $0.01355 | $0.01463 | $0.01346 | $0.01385 | $2.77 | $0 |
| 2017-10-14 | $0.01386 | $0.01418 | $0.01054 | $0.01413 | $75.99 | $0 |
| 2017-10-15 | $0.01416 | $0.01421 | $0.01260 | $0.01309 | $43.51 | $0 |
| 2017-10-16 | $0.01309 | $0.01336 | $0.01280 | $0.01329 | $9.06 | $0 |
| 2017-10-17 | $0.01329 | $0.01405 | $0.008797 | $0.01260 | $252.69 | $0 |
| 2017-10-18 | $0.01260 | $0.01302 | $0.01135 | $0.01296 | $322.74 | $0 |
| 2017-10-19 | $0.01296 | $0.01312 | $0.01222 | $0.01255 | $104.79 | $0 |
| 2017-10-20 | $0.01255 | $0.01429 | $0.01105 | $0.01426 | $32.88 | $0 |
| 2017-10-21 | $0.01423 | $0.01468 | $0.01399 | $0.01425 | $7.66 | $0 |
| 2017-10-22 | $0.01425 | $0.01438 | $0.01088 | $0.01114 | $6.24 | $0 |
| 2017-10-23 | $0.01112 | $0.01493 | $0.01077 | $0.01464 | $14.24 | $0 |
| 2017-10-24 | $0.01461 | $0.01673 | $0.01241 | $0.01313 | $205.56 | $0 |
| 2017-10-25 | $0.01313 | $0.01545 | $0.01248 | $0.01543 | $42.18 | $0 |
| 2017-10-26 | $0.01543 | $0.01622 | $0.01166 | $0.01201 | $22.87 | $0 |
| 2017-10-27 | $0.01201 | $0.01229 | $0.01148 | $0.01155 | $68.85 | $0 |
| 2017-10-28 | $0.01158 | $0.01180 | $0.01140 | $0.01153 | $1.18 | $0 |
| 2017-10-29 | $0.01151 | $0.01264 | $0.01148 | $0.01239 | $1.42 | $0 |
| 2017-10-30 | $0.01268 | $0.01281 | $0.01207 | $0.01230 | $16.10 | $0 |
| 2017-10-31 | $0.01226 | $0.01290 | $0.01219 | $0.01290 | $3.99 | $0 |