First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02465 | $0.02498 | $0.02020 | $0.02406 | $59.46 | $0 |
| 2018-06-02 | $0.02405 | $0.02455 | $0.02347 | $0.02351 | $94.76 | $0 |
| 2018-06-03 | $0.02352 | $0.02380 | $0.02341 | $0.02373 | $95.66 | $0 |
| 2018-06-04 | $0.02374 | $0.02381 | $0.01868 | $0.01875 | $63.13 | $0 |
| 2018-06-05 | $0.01876 | $0.02245 | $0.01849 | $0.01906 | $336.09 | $0 |
| 2018-06-06 | $0.01906 | $0.02153 | $0.01883 | $0.02142 | $166.61 | $0 |
| 2018-06-07 | $0.02144 | $0.02169 | $0.02089 | $0.02096 | $81.74 | $0 |
| 2018-06-08 | $0.02097 | $0.02154 | $0.02064 | $0.02144 | $51.87 | $0 |
| 2018-06-09 | $0.02143 | $0.02159 | $0.02014 | $0.02106 | $19.34 | $0 |
| 2018-06-10 | $0.02109 | $0.02109 | $0.01873 | $0.01901 | $13.31 | $0 |
| 2018-06-11 | $0.01904 | $0.01953 | $0.01877 | $0.01943 | $27.35 | $0 |
| 2018-06-12 | $0.01942 | $0.01942 | $0.01442 | $0.01451 | $76.87 | $0 |
| 2018-06-13 | $0.01455 | $0.01464 | $0.01346 | $0.01397 | $119.61 | $0 |
| 2018-06-14 | $0.01397 | $0.01478 | $0.01394 | $0.01471 | $30.56 | $0 |
| 2018-06-15 | $0.01468 | $0.01470 | $0.01410 | $0.01418 | $24.30 | $0 |
| 2018-06-16 | $0.01413 | $0.01434 | $0.01330 | $0.01361 | $4.15 | $0 |
| 2018-06-17 | $0.01364 | $0.01448 | $0.01355 | $0.01436 | $41.24 | $0 |
| 2018-06-18 | $0.01431 | $0.01439 | $0.01127 | $0.01306 | $463.14 | $0 |
| 2018-06-19 | $0.01306 | $0.01435 | $0.01031 | $0.01384 | $309.83 | $0 |
| 2018-06-20 | $0.01385 | $0.01386 | $0.01074 | $0.01080 | $218.21 | $0 |
| 2018-06-21 | $0.01080 | $0.01340 | $0.01072 | $0.01338 | $12.30 | $0 |
| 2018-06-22 | $0.01336 | $0.01338 | $0.01183 | $0.01204 | $159.23 | $0 |
| 2018-06-23 | $0.01204 | $0.01241 | $0.009431 | $0.01227 | $147.78 | $0 |
| 2018-06-24 | $0.01227 | $0.01245 | $0.01150 | $0.01226 | $0.0000008530 | $0 |
| 2018-06-25 | $0.01224 | $0.01257 | $0.01155 | $0.01156 | $64.19 | $0 |
| 2018-06-26 | $0.01156 | $0.01225 | $0.01122 | $0.01217 | $138.83 | $0 |
| 2018-06-27 | $0.01216 | $0.01227 | $0.01203 | $0.01214 | $73.63 | $0 |
| 2018-06-28 | $0.01215 | $0.01218 | $0.01161 | $0.01167 | $186.99 | $0 |
| 2018-06-29 | $0.01168 | $0.01179 | $0.009219 | $0.009728 | $141.84 | $0 |
| 2018-06-30 | $0.009742 | $0.01134 | $0.009741 | $0.01130 | $13.06 | $0 |