First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004715 | $0.004758 | $0.004715 | $0.004744 | $165.22 | $0 |
| 2018-11-02 | $0.004744 | $0.007343 | $0.004744 | $0.005101 | $326.93 | $0 |
| 2018-11-03 | $0.005101 | $0.005101 | $0.003953 | $0.004145 | $125.68 | $0 |
| 2018-11-04 | $0.004145 | $0.006694 | $0.004117 | $0.006693 | $82.36 | $0 |
| 2018-11-05 | $0.006693 | $0.006906 | $0.006674 | $0.006866 | $2.77 | $0 |
| 2018-11-06 | $0.006894 | $0.006982 | $0.004499 | $0.004536 | $16.09 | $0 |
| 2018-11-07 | $0.004536 | $0.006488 | $0.004516 | $0.006470 | $12.17 | $0 |
| 2018-11-08 | $0.006466 | $0.006478 | $0.006296 | $0.006304 | $3.28 | $0 |
| 2018-11-09 | $0.006304 | $0.006357 | $0.006243 | $0.006319 | $3.98 | $0 |
| 2018-11-10 | $0.006318 | $0.006371 | $0.004979 | $0.005011 | $6.80 | $0 |
| 2018-11-11 | $0.005007 | $0.006345 | $0.004966 | $0.005241 | $177.42 | $0 |
| 2018-11-12 | $0.005274 | $0.006307 | $0.004779 | $0.005821 | $232.18 | $0 |
| 2018-11-13 | $0.005796 | $0.005823 | $0.005761 | $0.005793 | $0.0000001251 | $0 |
| 2018-11-14 | $0.005776 | $0.005798 | $0.004565 | $0.004731 | $11.89 | $0 |
| 2018-11-15 | $0.004755 | $0.004775 | $0.004428 | $0.004681 | $11.76 | $0 |
| 2018-11-16 | $0.004680 | $0.004686 | $0.004629 | $0.004647 | $0 | $0 |
| 2018-11-17 | $0.004647 | $0.004647 | $0.004647 | $0.004647 | $0 | $0 |
| 2018-11-18 | $0.004647 | $0.004647 | $0.003505 | $0.003538 | $77.91 | $0 |
| 2018-11-19 | $0.003540 | $0.003540 | $0.002924 | $0.002955 | $29.46 | $0 |
| 2018-11-20 | $0.002937 | $0.003332 | $0.002644 | $0.003197 | $96.81 | $0 |
| 2018-11-21 | $0.003199 | $0.003417 | $0.003120 | $0.003411 | $11.60 | $0 |
| 2018-11-22 | $0.003399 | $0.003428 | $0.003216 | $0.003225 | $5.48 | $0 |
| 2018-11-23 | $0.003209 | $0.003279 | $0.003099 | $0.003252 | $0.6474 | $0 |
| 2018-11-24 | $0.003249 | $0.003311 | $0.002815 | $0.002899 | $0.5772 | $0 |
| 2018-11-25 | $0.002901 | $0.002945 | $0.002672 | $0.002844 | $0.00000005390 | $0 |
| 2018-11-26 | $0.002843 | $0.003087 | $0.002712 | $0.002827 | $7.47 | $0 |
| 2018-11-27 | $0.002825 | $0.002892 | $0.002226 | $0.002865 | $16.32 | $0 |
| 2018-11-28 | $0.002867 | $0.003248 | $0.002459 | $0.003146 | $22.08 | $0 |
| 2018-11-29 | $0.003159 | $0.003266 | $0.003056 | $0.003166 | $4.75 | $0 |
| 2018-11-30 | $0.003173 | $0.003200 | $0.002908 | $0.002969 | $10.39 | $0 |