First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008844 | $0.008914 | $0.008738 | $0.008817 | $11.14 | $0 |
| 2018-10-02 | $0.008698 | $0.008711 | $0.007038 | $0.007044 | $17.74 | $0 |
| 2018-10-03 | $0.007048 | $0.008466 | $0.006958 | $0.008438 | $14.06 | $0 |
| 2018-10-04 | $0.008448 | $0.008585 | $0.007000 | $0.008449 | $9.53 | $0 |
| 2018-10-05 | $0.008471 | $0.008480 | $0.007980 | $0.008060 | $161.25 | $0 |
| 2018-10-06 | $0.008078 | $0.008080 | $0.007972 | $0.007999 | $11.80 | $0 |
| 2018-10-07 | $0.008029 | $0.008103 | $0.007966 | $0.007999 | $7.24 | $0 |
| 2018-10-08 | $0.008036 | $0.008218 | $0.008002 | $0.008085 | $99.10 | $0 |
| 2018-10-09 | $0.008113 | $0.008123 | $0.008018 | $0.008092 | $19.07 | $0 |
| 2018-10-10 | $0.008060 | $0.008088 | $0.007923 | $0.008001 | $18.85 | $0 |
| 2018-10-11 | $0.006371 | $0.006403 | $0.006300 | $0.006338 | $1.99 | $0 |
| 2018-10-12 | $0.006330 | $0.007483 | $0.006318 | $0.007423 | $9.75 | $0 |
| 2018-10-13 | $0.007423 | $0.007473 | $0.007399 | $0.007413 | $9.74 | $0 |
| 2018-10-14 | $0.007415 | $0.007529 | $0.005319 | $0.007388 | $119.02 | $0 |
| 2018-10-15 | $0.007396 | $0.008353 | $0.007344 | $0.007722 | $34.75 | $0 |
| 2018-10-16 | $0.007715 | $0.007825 | $0.007659 | $0.007690 | $11.32 | $0 |
| 2018-10-17 | $0.007717 | $0.007735 | $0.006242 | $0.006262 | $16.52 | $0 |
| 2018-10-18 | $0.006287 | $0.007704 | $0.006235 | $0.007579 | $308.05 | $0 |
| 2018-10-19 | $0.007578 | $0.007595 | $0.006230 | $0.006238 | $1.99 | $0 |
| 2018-10-20 | $0.006238 | $0.007562 | $0.006099 | $0.007506 | $36.70 | $0 |
| 2018-10-21 | $0.007508 | $0.007587 | $0.007214 | $0.007263 | $4.37 | $0 |
| 2018-10-22 | $0.007260 | $0.007685 | $0.007197 | $0.007550 | $77.68 | $0 |
| 2018-10-23 | $0.007549 | $0.007589 | $0.006696 | $0.006727 | $1.24 | $0 |
| 2018-10-24 | $0.006697 | $0.007602 | $0.006697 | $0.007579 | $4.83 | $0 |
| 2018-10-25 | $0.007582 | $0.007651 | $0.007523 | $0.007604 | $11.42 | $0 |
| 2018-10-26 | $0.007592 | $0.007656 | $0.007580 | $0.007632 | $7.78 | $0 |
| 2018-10-27 | $0.007602 | $0.007654 | $0.007396 | $0.007403 | $7.40 | $0 |
| 2018-10-28 | $0.007443 | $0.007465 | $0.007339 | $0.007455 | $10.44 | $0 |
| 2018-10-29 | $0.007418 | $0.007451 | $0.006669 | $0.007137 | $4.50 | $0 |
| 2018-10-30 | $0.007138 | $0.007201 | $0.007102 | $0.007114 | $62.84 | $0 |
| 2018-10-31 | $0.007137 | $0.007146 | $0.004715 | $0.004715 | $164.22 | $0 |