First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02726 | $0.03211 | $0.02622 | $0.03211 | $46.33 | $0 |
| 2018-05-02 | $0.03206 | $0.03209 | $0.02656 | $0.02720 | $73.13 | $0 |
| 2018-05-03 | $0.02720 | $0.03449 | $0.02715 | $0.03433 | $232.74 | $0 |
| 2018-05-04 | $0.03431 | $0.03439 | $0.02925 | $0.02958 | $85.24 | $0 |
| 2018-05-05 | $0.02956 | $0.03470 | $0.02924 | $0.02947 | $44.87 | $0 |
| 2018-05-06 | $0.02949 | $0.03387 | $0.02783 | $0.02892 | $77.32 | $0 |
| 2018-05-07 | $0.02894 | $0.03198 | $0.02772 | $0.02823 | $20.15 | $0 |
| 2018-05-08 | $0.02829 | $0.03183 | $0.02829 | $0.03132 | $123.37 | $0 |
| 2018-05-09 | $0.03128 | $0.03615 | $0.03057 | $0.03615 | $973.61 | $0 |
| 2018-05-10 | $0.03614 | $0.03638 | $0.02830 | $0.03430 | $573.06 | $0 |
| 2018-05-11 | $0.03434 | $0.03434 | $0.02752 | $0.03183 | $751.34 | $0 |
| 2018-05-12 | $0.03173 | $0.03235 | $0.02599 | $0.03160 | $184.71 | $0 |
| 2018-05-13 | $0.03158 | $0.03237 | $0.03122 | $0.03181 | $77.62 | $0 |
| 2018-05-14 | $0.03181 | $0.03259 | $0.02762 | $0.03198 | $28.37 | $0 |
| 2018-05-15 | $0.03192 | $0.03243 | $0.02695 | $0.03125 | $77.77 | $0 |
| 2018-05-16 | $0.03123 | $0.03125 | $0.02633 | $0.03087 | $105.67 | $0 |
| 2018-05-17 | $0.03089 | $0.03132 | $0.02655 | $0.03051 | $35.24 | $0 |
| 2018-05-18 | $0.03053 | $0.03118 | $0.02649 | $0.03107 | $96.89 | $0 |
| 2018-05-19 | $0.03106 | $0.03257 | $0.03082 | $0.03222 | $76.14 | $0 |
| 2018-05-20 | $0.03224 | $0.03339 | $0.02750 | $0.03313 | $168.67 | $0 |
| 2018-05-21 | $0.03317 | $0.03483 | $0.02588 | $0.03263 | $1,816.81 | $0 |
| 2018-05-22 | $0.03262 | $0.03314 | $0.02860 | $0.03157 | $79.12 | $0 |
| 2018-05-23 | $0.03153 | $0.03163 | $0.02375 | $0.02752 | $383.86 | $0 |
| 2018-05-24 | $0.02745 | $0.02818 | $0.02219 | $0.02687 | $43.77 | $0 |
| 2018-05-25 | $0.02692 | $0.02724 | $0.02319 | $0.02617 | $198.66 | $0 |
| 2018-05-26 | $0.02614 | $0.02668 | $0.02325 | $0.02507 | $43.53 | $0 |
| 2018-05-27 | $0.02509 | $0.02533 | $0.02474 | $0.02526 | $77.17 | $0 |
| 2018-05-28 | $0.02527 | $0.02549 | $0.01966 | $0.01972 | $39.45 | $0 |
| 2018-05-29 | $0.01972 | $0.02086 | $0.01961 | $0.02066 | $24.77 | $0 |
| 2018-05-30 | $0.02068 | $0.02534 | $0.02060 | $0.02533 | $183.09 | $0 |
| 2018-05-31 | $0.02532 | $0.02602 | $0.02076 | $0.02463 | $24.08 | $0 |