First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01131 | $0.01247 | $0.01119 | $0.01237 | $227.95 | $0 |
| 2018-07-02 | $0.01238 | $0.01296 | $0.01225 | $0.01288 | $0.0000004453 | $0 |
| 2018-07-03 | $0.01282 | $0.01297 | $0.01175 | $0.01275 | $85.21 | $0 |
| 2018-07-04 | $0.01274 | $0.01311 | $0.01092 | $0.01288 | $228.65 | $0 |
| 2018-07-05 | $0.01291 | $0.01304 | $0.01236 | $0.01248 | $246.84 | $0 |
| 2018-07-06 | $0.01248 | $0.01258 | $0.01095 | $0.01256 | $151.21 | $0 |
| 2018-07-07 | $0.01254 | $0.01283 | $0.01234 | $0.01279 | $87.81 | $0 |
| 2018-07-08 | $0.01277 | $0.01291 | $0.01273 | $0.01281 | $169.12 | $0 |
| 2018-07-09 | $0.01281 | $0.01286 | $0.01261 | $0.01267 | $77.06 | $0 |
| 2018-07-10 | $0.01266 | $0.01268 | $0.01049 | $0.01049 | $34.61 | $0 |
| 2018-07-11 | $0.01049 | $0.01190 | $0.01049 | $0.01170 | $43.05 | $0 |
| 2018-07-12 | $0.01169 | $0.01169 | $0.01115 | $0.01135 | $74.44 | $0 |
| 2018-07-13 | $0.01136 | $0.01149 | $0.01125 | $0.01138 | $74.65 | $0 |
| 2018-07-14 | $0.01135 | $0.01143 | $0.01023 | $0.01109 | $55.55 | $0 |
| 2018-07-15 | $0.01109 | $0.01132 | $0.01105 | $0.01125 | $36.74 | $0 |
| 2018-07-16 | $0.01126 | $0.01183 | $0.01123 | $0.01147 | $25.48 | $0 |
| 2018-07-17 | $0.01145 | $0.01323 | $0.009026 | $0.01312 | $126.56 | $0 |
| 2018-07-18 | $0.01311 | $0.01349 | $0.009592 | $0.01173 | $80.90 | $0 |
| 2018-07-19 | $0.01172 | $0.01201 | $0.009763 | $0.01195 | $84.96 | $0 |
| 2018-07-20 | $0.01196 | $0.01347 | $0.01179 | $0.01306 | $1,307.07 | $0 |
| 2018-07-21 | $0.01305 | $0.01345 | $0.01289 | $0.01340 | $172.30 | $0 |
| 2018-07-22 | $0.01340 | $0.01373 | $0.01334 | $0.01348 | $142.42 | $0 |
| 2018-07-23 | $0.01346 | $0.01416 | $0.01224 | $0.01225 | $2.50 | $0 |
| 2018-07-24 | $0.01227 | $0.01518 | $0.01224 | $0.01518 | $22.30 | $0 |
| 2018-07-25 | $0.01490 | $0.01524 | $0.009813 | $0.009891 | $570.46 | $0 |
| 2018-07-26 | $0.009887 | $0.01484 | $0.009887 | $0.01392 | $14.40 | $0 |
| 2018-07-27 | $0.01391 | $0.01438 | $0.01369 | $0.01419 | $81.82 | $0 |
| 2018-07-28 | $0.01422 | $0.01431 | $0.01408 | $0.01424 | $176.18 | $0 |
| 2018-07-29 | $0.01430 | $0.01440 | $0.01415 | $0.01429 | $13.39 | $0 |
| 2018-07-30 | $0.01430 | $0.01433 | $0.01053 | $0.01393 | $422.51 | $0 |
| 2018-07-31 | $0.01390 | $0.01390 | $0.01295 | $0.01308 | $260.28 | $0 |