First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01188 | $0.01401 | $0.01145 | $0.01377 | $78.67 | $0 |
| 2018-01-02 | $0.01377 | $0.01715 | $0.01202 | $0.01668 | $258.30 | $0 |
| 2018-01-03 | $0.01662 | $0.01731 | $0.01482 | $0.01558 | $105.43 | $0 |
| 2018-01-04 | $0.01567 | $0.01804 | $0.01279 | $0.01745 | $264.31 | $0 |
| 2018-01-05 | $0.01746 | $0.02122 | $0.01729 | $0.02104 | $225.06 | $0 |
| 2018-01-06 | $0.02123 | $0.02137 | $0.01322 | $0.01859 | $931.79 | $0 |
| 2018-01-07 | $0.01858 | $0.01858 | $0.01478 | $0.01761 | $61.80 | $0 |
| 2018-01-08 | $0.01759 | $0.01765 | $0.01131 | $0.01737 | $429.06 | $0 |
| 2018-01-09 | $0.01732 | $0.01768 | $0.01468 | $0.01561 | $2,818.04 | $0 |
| 2018-01-10 | $0.01563 | $0.01592 | $0.01127 | $0.01425 | $216.65 | $0 |
| 2018-01-11 | $0.01423 | $0.01559 | $0.01243 | $0.01408 | $90.12 | $0 |
| 2018-01-12 | $0.01417 | $0.01495 | $0.01316 | $0.01463 | $763.41 | $0 |
| 2018-01-13 | $0.01461 | $0.01534 | $0.01226 | $0.01507 | $154.93 | $0 |
| 2018-01-14 | $0.01508 | $0.01524 | $0.01250 | $0.01489 | $1,932.41 | $0 |
| 2018-01-15 | $0.01478 | $0.01637 | $0.01471 | $0.01556 | $159.01 | $0 |
| 2018-01-16 | $0.01558 | $0.01558 | $0.01012 | $0.01045 | $750.74 | $0 |
| 2018-01-17 | $0.01039 | $0.01496 | $0.008987 | $0.01254 | $99.70 | $0 |
| 2018-01-18 | $0.01259 | $0.01441 | $0.01113 | $0.01208 | $135.49 | $0 |
| 2018-01-19 | $0.01195 | $0.01250 | $0.01074 | $0.01195 | $40.67 | $0 |
| 2018-01-20 | $0.01208 | $0.2564 | $0.009099 | $0.2297 | $524,038 | $0 |
| 2018-01-21 | $0.2111 | $0.2387 | $0.06977 | $0.1525 | $162,909 | $0 |
| 2018-01-22 | $0.1546 | $0.1946 | $0.1379 | $0.1720 | $48,329.60 | $0 |
| 2018-01-23 | $0.1715 | $0.1766 | $0.1369 | $0.1428 | $22,552.20 | $0 |
| 2018-01-24 | $0.1428 | $0.1603 | $0.05780 | $0.1114 | $39,985.30 | $0 |
| 2018-01-25 | $0.1132 | $0.1201 | $0.06889 | $0.08393 | $6,650.39 | $0 |
| 2018-01-26 | $0.08370 | $0.09305 | $0.06239 | $0.07904 | $1,680.08 | $0 |
| 2018-01-27 | $0.07899 | $0.07989 | $0.06002 | $0.07270 | $2,137.11 | $0 |
| 2018-01-28 | $0.07307 | $0.07398 | $0.04202 | $0.05515 | $2,682.31 | $0 |
| 2018-01-29 | $0.05510 | $0.06390 | $0.03770 | $0.04926 | $2,047.36 | $0 |
| 2018-01-30 | $0.04928 | $0.04928 | $0.03344 | $0.03900 | $1,011.33 | $0 |
| 2018-01-31 | $0.03907 | $0.04009 | $0.007699 | $0.01319 | $6,796.94 | $0 |