First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02335 | $0.02369 | $0.02173 | $0.02309 | $83.15 | $0 |
| 2018-04-02 | $0.02321 | $0.02672 | $0.02289 | $0.02360 | $223.76 | $0 |
| 2018-04-03 | $0.02361 | $0.02733 | $0.02354 | $0.02508 | $96.65 | $0 |
| 2018-04-04 | $0.02507 | $0.02658 | $0.02285 | $0.02614 | $140.76 | $0 |
| 2018-04-05 | $0.02615 | $0.02625 | $0.02236 | $0.02316 | $424.17 | $0 |
| 2018-04-06 | $0.02304 | $0.02632 | $0.02263 | $0.02526 | $126.31 | $0 |
| 2018-04-07 | $0.02529 | $0.02675 | $0.02367 | $0.02621 | $54.86 | $0 |
| 2018-04-08 | $0.02624 | $0.02664 | $0.02452 | $0.02469 | $38.96 | $0 |
| 2018-04-09 | $0.02473 | $0.02736 | $0.02361 | $0.02567 | $218.45 | $0 |
| 2018-04-10 | $0.02569 | $0.02623 | $0.02362 | $0.02607 | $81.52 | $0 |
| 2018-04-11 | $0.02609 | $0.02654 | $0.02482 | $0.02514 | $99.41 | $0 |
| 2018-04-12 | $0.02508 | $0.03045 | $0.02494 | $0.02855 | $145.81 | $0 |
| 2018-04-13 | $0.02859 | $0.03238 | $0.02806 | $0.02864 | $234.68 | $0 |
| 2018-04-14 | $0.02864 | $0.03231 | $0.02854 | $0.02909 | $82.44 | $0 |
| 2018-04-15 | $0.02912 | $0.03331 | $0.02912 | $0.03331 | $90.52 | $0 |
| 2018-04-16 | $0.03330 | $0.03348 | $0.03105 | $0.03138 | $20.65 | $0 |
| 2018-04-17 | $0.03139 | $0.03249 | $0.02886 | $0.02895 | $99.59 | $0 |
| 2018-04-18 | $0.02898 | $0.03259 | $0.02852 | $0.03239 | $370.10 | $0 |
| 2018-04-19 | $0.03241 | $0.03271 | $0.02861 | $0.03264 | $88.77 | $0 |
| 2018-04-20 | $0.03266 | $0.03506 | $0.02915 | $0.03474 | $230.31 | $0 |
| 2018-04-21 | $0.03475 | $0.03484 | $0.03077 | $0.03187 | $276.39 | $0 |
| 2018-04-22 | $0.03187 | $0.03206 | $0.03072 | $0.03088 | $174.85 | $0 |
| 2018-04-23 | $0.03082 | $0.03187 | $0.03074 | $0.03103 | $165.93 | $0 |
| 2018-04-24 | $0.03106 | $0.03419 | $0.02970 | $0.03027 | $159.16 | $0 |
| 2018-04-25 | $0.03006 | $0.03252 | $0.02705 | $0.03120 | $75.64 | $0 |
| 2018-04-26 | $0.03146 | $0.03177 | $0.02603 | $0.02785 | $55.89 | $0 |
| 2018-04-27 | $0.02789 | $0.03259 | $0.02409 | $0.03131 | $207.74 | $0 |
| 2018-04-28 | $0.03120 | $0.03185 | $0.02397 | $0.03113 | $91.16 | $0 |
| 2018-04-29 | $0.03112 | $0.03341 | $0.02493 | $0.03339 | $151.75 | $0 |
| 2018-04-30 | $0.03338 | $0.03351 | $0.02710 | $0.02724 | $78.08 | $0 |