First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01322 | $0.03150 | $0.01322 | $0.02639 | $4,287.54 | $0 |
| 2018-02-02 | $0.02634 | $0.02634 | $0.01078 | $0.02570 | $2,565.42 | $0 |
| 2018-02-03 | $0.02579 | $0.1705 | $0.01514 | $0.07521 | $104,911 | $0 |
| 2018-02-04 | $0.07516 | $0.07931 | $0.04321 | $0.04321 | $25,975.30 | $0 |
| 2018-02-05 | $0.04295 | $0.05162 | $0.02890 | $0.02890 | $2,511.39 | $0 |
| 2018-02-06 | $0.02894 | $0.05198 | $0.02416 | $0.04788 | $7,286.69 | $0 |
| 2018-02-07 | $0.04741 | $0.05541 | $0.02867 | $0.04586 | $5,357.11 | $0 |
| 2018-02-08 | $0.04522 | $0.05720 | $0.03035 | $0.03753 | $4,664.56 | $0 |
| 2018-02-09 | $0.03764 | $0.04913 | $0.03013 | $0.03864 | $7,320.04 | $0 |
| 2018-02-10 | $0.03867 | $0.04386 | $0.03189 | $0.03722 | $3,967.10 | $0 |
| 2018-02-11 | $0.03719 | $0.04041 | $0.02889 | $0.02988 | $1,805.42 | $0 |
| 2018-02-12 | $0.03007 | $0.03793 | $0.02986 | $0.03712 | $666.44 | $0 |
| 2018-02-13 | $0.03719 | $0.03880 | $0.02833 | $0.02851 | $876.57 | $0 |
| 2018-02-14 | $0.02842 | $0.04234 | $0.02608 | $0.04224 | $1,137.30 | $0 |
| 2018-02-15 | $0.04226 | $0.04228 | $0.03279 | $0.03901 | $1,057.67 | $0 |
| 2018-02-16 | $0.04238 | $0.04315 | $0.03106 | $0.04119 | $774.44 | $0 |
| 2018-02-17 | $0.04118 | $0.04412 | $0.03299 | $0.03550 | $660.42 | $0 |
| 2018-02-18 | $0.03561 | $0.04321 | $0.03464 | $0.03892 | $391.54 | $0 |
| 2018-02-19 | $0.03875 | $0.04115 | $0.03455 | $0.03505 | $565.17 | $0 |
| 2018-02-20 | $0.03508 | $0.04508 | $0.03344 | $0.03380 | $703.06 | $0 |
| 2018-02-21 | $0.03376 | $0.04089 | $0.03173 | $0.03656 | $246.95 | $0 |
| 2018-02-22 | $0.03653 | $0.03809 | $0.02106 | $0.03143 | $2,254.67 | $0 |
| 2018-02-23 | $0.03141 | $0.03667 | $0.02870 | $0.03637 | $441.36 | $0 |
| 2018-02-24 | $0.03633 | $0.04148 | $0.02960 | $0.02971 | $909.18 | $0 |
| 2018-02-25 | $0.02967 | $0.04150 | $0.02722 | $0.02863 | $1,086.76 | $0 |
| 2018-02-26 | $0.02866 | $0.03658 | $0.02857 | $0.03187 | $75.44 | $0 |
| 2018-02-27 | $0.03197 | $0.04342 | $0.03126 | $0.03278 | $619.03 | $0 |
| 2018-02-28 | $0.03274 | $0.04198 | $0.02990 | $0.03186 | $1,116.33 | $0 |