First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01309 | $0.01310 | $0.01118 | $0.01141 | $201.67 | $0 |
| 2018-08-02 | $0.01142 | $0.01236 | $0.01125 | $0.01229 | $25.36 | $0 |
| 2018-08-03 | $0.01229 | $0.01281 | $0.01189 | $0.01260 | $201.75 | $0 |
| 2018-08-04 | $0.01262 | $0.01272 | $0.008779 | $0.01185 | $353.68 | $0 |
| 2018-08-05 | $0.01185 | $0.01198 | $0.01140 | $0.01148 | $155.40 | $0 |
| 2018-08-06 | $0.01149 | $0.01167 | $0.009334 | $0.01097 | $141.62 | $0 |
| 2018-08-07 | $0.01096 | $0.01128 | $0.01041 | $0.01041 | $133.05 | $0 |
| 2018-08-08 | $0.01043 | $0.01043 | $0.008181 | $0.008212 | $39.37 | $0 |
| 2018-08-09 | $0.008230 | $0.008663 | $0.008160 | $0.008575 | $1.81 | $0 |
| 2018-08-10 | $0.008567 | $0.008606 | $0.008434 | $0.008455 | $1.79 | $0 |
| 2018-08-11 | $0.007117 | $0.007501 | $0.007080 | $0.007278 | $142.93 | $0 |
| 2018-08-12 | $0.007256 | $0.009048 | $0.006997 | $0.007022 | $67.68 | $0 |
| 2018-08-13 | $0.007019 | $0.008700 | $0.006978 | $0.008653 | $69.50 | $0 |
| 2018-08-14 | $0.008645 | $0.008645 | $0.007967 | $0.008187 | $78.48 | $0 |
| 2018-08-15 | $0.008180 | $0.008712 | $0.008178 | $0.008294 | $5.18 | $0 |
| 2018-08-16 | $0.008283 | $0.008551 | $0.008230 | $0.008467 | $5.29 | $0 |
| 2018-08-17 | $0.007985 | $0.008154 | $0.007983 | $0.008153 | $45.95 | $0 |
| 2018-08-18 | $0.008172 | $0.008197 | $0.007595 | $0.007682 | $19.15 | $0 |
| 2018-08-19 | $0.007684 | $0.008752 | $0.006367 | $0.008705 | $505.25 | $0 |
| 2018-08-20 | $0.008690 | $0.008754 | $0.006707 | $0.006729 | $12.58 | $0 |
| 2018-08-21 | $0.006719 | $0.009036 | $0.006718 | $0.009013 | $5.59 | $0 |
| 2018-08-22 | $0.009014 | $0.009476 | $0.008685 | $0.008785 | $188.96 | $0 |
| 2018-08-23 | $0.008787 | $0.009112 | $0.008771 | $0.009085 | $6.38 | $0 |
| 2018-08-24 | $0.009092 | $0.009353 | $0.009022 | $0.009328 | $6.47 | $0 |
| 2018-08-25 | $0.009311 | $0.009440 | $0.009226 | $0.009312 | $5.82 | $0 |
| 2018-08-26 | $0.009332 | $0.009412 | $0.009100 | $0.009344 | $95.94 | $0 |
| 2018-08-27 | $0.009339 | $0.009658 | $0.009271 | $0.009658 | $88.13 | $0 |
| 2018-08-28 | $0.009639 | $0.01162 | $0.009624 | $0.01155 | $726.91 | $0 |
| 2018-08-29 | $0.01156 | $0.01162 | $0.01137 | $0.01148 | $722.36 | $0 |
| 2018-08-30 | $0.01148 | $0.01152 | $0.01112 | $0.01139 | $112.76 | $0 |
| 2018-08-31 | $0.01140 | $0.01140 | $0.008989 | $0.009163 | $65.22 | $0 |