First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01229 | $0.01315 | $0.008988 | $0.01307 | $117.56 | $0 |
| 2017-12-02 | $0.01306 | $0.01343 | $0.009680 | $0.01278 | $88.54 | $0 |
| 2017-12-03 | $0.01279 | $0.01329 | $0.01165 | $0.01233 | $91.45 | $0 |
| 2017-12-04 | $0.01237 | $0.01275 | $0.01187 | $0.01256 | $30.56 | $0 |
| 2017-12-05 | $0.01259 | $0.01299 | $0.01241 | $0.01290 | $9.22 | $0 |
| 2017-12-06 | $0.01287 | $0.01300 | $0.01124 | $0.01238 | $132.25 | $0 |
| 2017-12-07 | $0.01236 | $0.01298 | $0.008794 | $0.009869 | $100.09 | $0 |
| 2017-12-08 | $0.009893 | $0.01642 | $0.008449 | $0.009768 | $160.89 | $0 |
| 2017-12-09 | $0.009758 | $0.01083 | $0.007404 | $0.008087 | $128.09 | $0 |
| 2017-12-10 | $0.008120 | $0.01383 | $0.007413 | $0.01044 | $64.62 | $0 |
| 2017-12-11 | $0.01037 | $0.01313 | $0.01032 | $0.01057 | $23.51 | $0 |
| 2017-12-12 | $0.01061 | $0.01332 | $0.01036 | $0.01312 | $6.33 | $0 |
| 2017-12-13 | $0.01313 | $0.01330 | $0.008809 | $0.008871 | $27.75 | $0 |
| 2017-12-14 | $0.008843 | $0.01246 | $0.007424 | $0.01060 | $319.92 | $0 |
| 2017-12-15 | $0.01062 | $0.01129 | $0.008112 | $0.008282 | $46.10 | $0 |
| 2017-12-16 | $0.008294 | $0.01107 | $0.008189 | $0.008763 | $240.86 | $0 |
| 2017-12-17 | $0.008765 | $0.01118 | $0.006488 | $0.01068 | $187.29 | $0 |
| 2017-12-18 | $0.01071 | $0.01147 | $0.008979 | $0.01147 | $127.33 | $0 |
| 2017-12-19 | $0.01148 | $0.01152 | $0.01012 | $0.01076 | $123.90 | $0 |
| 2017-12-20 | $0.01075 | $0.01075 | $0.008986 | $0.009371 | $98.86 | $0 |
| 2017-12-21 | $0.009395 | $0.01043 | $0.009088 | $0.009395 | $183.16 | $0 |
| 2017-12-22 | $0.009428 | $0.009521 | $0.006524 | $0.007787 | $30.61 | $0 |
| 2017-12-23 | $0.007860 | $0.009395 | $0.007805 | $0.008668 | $90.91 | $0 |
| 2017-12-24 | $0.008764 | $0.009620 | $0.007666 | $0.009620 | $97.34 | $0 |
| 2017-12-25 | $0.009720 | $0.01006 | $0.008222 | $0.009900 | $97.09 | $0 |
| 2017-12-26 | $0.009890 | $0.01146 | $0.009850 | $0.01124 | $3.80 | $0 |
| 2017-12-27 | $0.01124 | $0.01159 | $0.009640 | $0.01119 | $37.69 | $0 |
| 2017-12-28 | $0.01117 | $0.01121 | $0.009381 | $0.01074 | $91.54 | $0 |
| 2017-12-29 | $0.01056 | $0.01205 | $0.01032 | $0.01177 | $57.12 | $0 |
| 2017-12-30 | $0.01174 | $0.01324 | $0.01035 | $0.01285 | $179.41 | $0 |
| 2017-12-31 | $0.01271 | $0.01475 | $0.01180 | $0.01184 | $115.58 | $0 |