First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009152 | $0.01146 | $0.008931 | $0.01135 | $111.72 | $0 |
| 2018-09-02 | $0.01136 | $0.01156 | $0.009137 | $0.01144 | $401.15 | $0 |
| 2018-09-03 | $0.01144 | $0.01146 | $0.01116 | $0.01119 | $121.23 | $0 |
| 2018-09-04 | $0.01119 | $0.01128 | $0.007553 | $0.01088 | $794.97 | $0 |
| 2018-09-05 | $0.01089 | $0.01093 | $0.006904 | $0.006904 | $90.59 | $0 |
| 2018-09-06 | $0.006917 | $0.009284 | $0.006043 | $0.006184 | $165.71 | $0 |
| 2018-09-07 | $0.006177 | $0.006214 | $0.006059 | $0.006127 | $1.84 | $0 |
| 2018-09-08 | $0.006134 | $0.008689 | $0.005855 | $0.008667 | $7.93 | $0 |
| 2018-09-09 | $0.008663 | $0.009214 | $0.008548 | $0.009020 | $166.88 | $0 |
| 2018-09-10 | $0.009015 | $0.009149 | $0.009015 | $0.009092 | $0.6932 | $0 |
| 2018-09-11 | $0.009107 | $0.009190 | $0.007036 | $0.007114 | $2.69 | $0 |
| 2018-09-12 | $0.007114 | $0.007171 | $0.007043 | $0.007160 | $0.7407 | $0 |
| 2018-09-13 | $0.007167 | $0.009380 | $0.007167 | $0.009356 | $55.67 | $0 |
| 2018-09-14 | $0.009350 | $0.009478 | $0.007461 | $0.007475 | $335.65 | $0 |
| 2018-09-15 | $0.007465 | $0.007545 | $0.007446 | $0.007502 | $8.29 | $0 |
| 2018-09-16 | $0.007523 | $0.007814 | $0.007391 | $0.007795 | $6.23 | $0 |
| 2018-09-17 | $0.007814 | $0.01065 | $0.007798 | $0.01015 | $489.12 | $0 |
| 2018-09-18 | $0.01015 | $0.01028 | $0.01007 | $0.01022 | $1.56 | $0 |
| 2018-09-19 | $0.01023 | $0.01044 | $0.009934 | $0.01028 | $1.57 | $0 |
| 2018-09-20 | $0.01029 | $0.01034 | $0.008342 | $0.008527 | $52.53 | $0 |
| 2018-09-21 | $0.008530 | $0.009945 | $0.008518 | $0.009909 | $0.0000002529 | $0 |
| 2018-09-22 | $0.009917 | $0.009989 | $0.008548 | $0.008783 | $2.35 | $0 |
| 2018-09-23 | $0.008788 | $0.008811 | $0.008662 | $0.008701 | $1.47 | $0 |
| 2018-09-24 | $0.008703 | $0.008730 | $0.007880 | $0.007907 | $2.87 | $0 |
| 2018-09-25 | $0.007898 | $0.009518 | $0.007656 | $0.009518 | $1,531.59 | $0 |
| 2018-09-26 | $0.009503 | $0.009681 | $0.009446 | $0.009569 | $62.00 | $0 |
| 2018-09-27 | $0.009581 | $0.009655 | $0.007788 | $0.008011 | $36.57 | $0 |
| 2018-09-28 | $0.008013 | $0.009439 | $0.007870 | $0.009420 | $15.37 | $0 |
| 2018-09-29 | $0.009414 | $0.009414 | $0.008809 | $0.008844 | $30.20 | $0 |
| 2018-09-30 | $0.008841 | $0.008908 | $0.008773 | $0.008870 | $11.21 | $0 |