First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002978 | $0.003238 | $0.002928 | $0.003146 | $48.31 | $0 |
| 2018-12-02 | $0.003143 | $0.003235 | $0.003077 | $0.003105 | $5.10 | $0 |
| 2018-12-03 | $0.003123 | $0.003123 | $0.002413 | $0.002443 | $38.67 | $0 |
| 2018-12-04 | $0.002441 | $0.003076 | $0.002411 | $0.002530 | $19.40 | $0 |
| 2018-12-05 | $0.002533 | $0.002540 | $0.002400 | $0.002400 | $20.43 | $0 |
| 2018-12-06 | $0.002399 | $0.002765 | $0.002335 | $0.002638 | $17.17 | $0 |
| 2018-12-07 | $0.002633 | $0.002633 | $0.002042 | $0.002223 | $4.45 | $0 |
| 2018-12-08 | $0.002222 | $0.002424 | $0.002190 | $0.002401 | $3.70 | $0 |
| 2018-12-09 | $0.002394 | $0.002707 | $0.001612 | $0.002676 | $65.41 | $0 |
| 2018-12-10 | $0.002672 | $0.002702 | $0.002567 | $0.002592 | $7.12 | $0 |
| 2018-12-11 | $0.002590 | $0.002602 | $0.002485 | $0.002500 | $3.53 | $0 |
| 2018-12-12 | $0.002497 | $0.002561 | $0.001561 | $0.002128 | $46.61 | $0 |
| 2018-12-13 | $0.002129 | $0.002130 | $0.001970 | $0.001986 | $3.37 | $0 |
| 2018-12-14 | $0.001985 | $0.002060 | $0.001676 | $0.001912 | $13.26 | $0 |
| 2018-12-15 | $0.001912 | $0.001932 | $0.001152 | $0.001164 | $52.64 | $0 |
| 2018-12-16 | $0.001164 | $0.001851 | $0.001164 | $0.001819 | $5.12 | $0 |
| 2018-12-17 | $0.001822 | $0.002020 | $0.001818 | $0.001917 | $2.18 | $0 |
| 2018-12-18 | $0.001917 | $0.001963 | $0.001879 | $0.001963 | $0.4758 | $0 |
| 2018-12-19 | $0.001969 | $0.002101 | $0.001956 | $0.001989 | $0.4821 | $0 |
| 2018-12-20 | $0.001984 | $0.002103 | $0.001667 | $0.002031 | $9.67 | $0 |
| 2018-12-21 | $0.002024 | $0.002059 | $0.001886 | $0.001909 | $4.34 | $0 |
| 2018-12-22 | $0.001911 | $0.001971 | $0.001890 | $0.001968 | $4.47 | $0 |
| 2018-12-23 | $0.001972 | $0.002003 | $0.001946 | $0.001959 | $9.88 | $0 |
| 2018-12-24 | $0.001960 | $0.002094 | $0.001956 | $0.001956 | $1.33 | $0 |
| 2018-12-25 | $0.001960 | $0.001960 | $0.001654 | $0.001757 | $4.46 | $0 |
| 2018-12-26 | $0.001757 | $0.001938 | $0.001241 | $0.001930 | $44.70 | $0 |
| 2018-12-27 | $0.001928 | $0.001939 | $0.001208 | $0.001459 | $27.38 | $0 |
| 2018-12-28 | $0.001460 | $0.001861 | $0.001457 | $0.001849 | $5.77 | $0 |
| 2018-12-29 | $0.001852 | $0.001945 | $0.001826 | $0.001872 | $2.08 | $0 |
| 2018-12-30 | $0.001874 | $0.001914 | $0.001425 | $0.001854 | $35.49 | $0 |
| 2018-12-31 | $0.001856 | $0.001856 | $0.001777 | $0.001798 | $32.36 | $0 |