First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01289 | $0.01621 | $0.01273 | $0.01338 | $8.03 | $0 |
| 2017-11-02 | $0.01339 | $0.01379 | $0.01285 | $0.01322 | $46.54 | $0 |
| 2017-11-03 | $0.01320 | $0.01968 | $0.01210 | $0.01315 | $190.65 | $0 |
| 2017-11-04 | $0.01312 | $0.02001 | $0.01227 | $0.01227 | $115.33 | $0 |
| 2017-11-05 | $0.01225 | $0.02017 | $0.01212 | $0.01593 | $31.76 | $0 |
| 2017-11-06 | $0.01597 | $0.01818 | $0.01113 | $0.01143 | $278.76 | $0 |
| 2017-11-07 | $0.01141 | $0.01835 | $0.01141 | $0.01835 | $66.38 | $0 |
| 2017-11-08 | $0.01829 | $0.01829 | $0.01296 | $0.01368 | $0.8202 | $0 |
| 2017-11-09 | $0.01367 | $0.01590 | $0.01290 | $0.01350 | $128.19 | $0 |
| 2017-11-10 | $0.01354 | $0.01394 | $0.01118 | $0.01247 | $38.87 | $0 |
| 2017-11-11 | $0.01243 | $0.01287 | $0.009784 | $0.01203 | $17.56 | $0 |
| 2017-11-12 | $0.01202 | $0.01202 | $0.008748 | $0.009262 | $165.74 | $0 |
| 2017-11-13 | $0.009276 | $0.01263 | $0.009204 | $0.01232 | $68.25 | $0 |
| 2017-11-14 | $0.01234 | $0.01270 | $0.01215 | $0.01249 | $38.27 | $0 |
| 2017-11-15 | $0.01250 | $0.01362 | $0.01128 | $0.01133 | $110.60 | $0 |
| 2017-11-16 | $0.01139 | $0.01166 | $0.008730 | $0.01069 | $101.74 | $0 |
| 2017-11-17 | $0.01067 | $0.01510 | $0.008145 | $0.01451 | $359.87 | $0 |
| 2017-11-18 | $0.01445 | $0.01445 | $0.008421 | $0.01170 | $306.84 | $0 |
| 2017-11-19 | $0.01168 | $0.01451 | $0.01064 | $0.01102 | $27.45 | $0 |
| 2017-11-20 | $0.01102 | $0.01535 | $0.009858 | $0.009888 | $131.11 | $0 |
| 2017-11-21 | $0.009890 | $0.01599 | $0.009355 | $0.01546 | $863.23 | $0 |
| 2017-11-22 | $0.01550 | $0.01562 | $0.01073 | $0.01135 | $126.03 | $0 |
| 2017-11-23 | $0.01135 | $0.01404 | $0.01037 | $0.01167 | $116.69 | $0 |
| 2017-11-24 | $0.01165 | $0.01418 | $0.01143 | $0.01390 | $24.36 | $0 |
| 2017-11-25 | $0.01387 | $0.01464 | $0.01125 | $0.01129 | $243.86 | $0 |
| 2017-11-26 | $0.01128 | $0.01509 | $0.01105 | $0.01155 | $277.53 | $0 |
| 2017-11-27 | $0.01155 | $0.01236 | $0.007215 | $0.008757 | $912.83 | $0 |
| 2017-11-28 | $0.008780 | $0.01251 | $0.005915 | $0.01143 | $377.16 | $0 |
| 2017-11-29 | $0.01142 | $0.01396 | $0.01090 | $0.01113 | $150.46 | $0 |
| 2017-11-30 | $0.01130 | $0.01241 | $0.01035 | $0.01235 | $193.04 | $0 |