First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001801 | $0.003667 | $0.001750 | $0.003661 | $1,906.06 | $0 |
| 2019-01-02 | $0.003670 | $0.003992 | $0.003625 | $0.003972 | $188.35 | $0 |
| 2019-01-03 | $0.003975 | $0.004029 | $0.003937 | $0.003989 | $17.52 | $0 |
| 2019-01-04 | $0.003992 | $0.004025 | $0.002535 | $0.003968 | $46.44 | $0 |
| 2019-01-05 | $0.003963 | $0.004020 | $0.003942 | $0.003951 | $7.90 | $0 |
| 2019-01-06 | $0.003951 | $0.004220 | $0.003937 | $0.004200 | $0.4756 | $0 |
| 2019-01-07 | $0.004201 | $0.004214 | $0.003009 | $0.003985 | $165.05 | $0 |
| 2019-01-08 | $0.003987 | $0.004374 | $0.003557 | $0.004309 | $332.15 | $0 |
| 2019-01-09 | $0.004317 | $0.004363 | $0.003585 | $0.003589 | $26.66 | $0 |
| 2019-01-10 | $0.003591 | $0.003616 | $0.003244 | $0.003266 | $4.33 | $0 |
| 2019-01-11 | $0.003265 | $0.003901 | $0.003244 | $0.003901 | $4.93 | $0 |
| 2019-01-12 | $0.003897 | $0.003911 | $0.003860 | $0.003876 | $4.03 | $0 |
| 2019-01-13 | $0.003872 | $0.003894 | $0.003145 | $0.003758 | $9.73 | $0 |
| 2019-01-14 | $0.003760 | $0.003952 | $0.003753 | $0.003921 | $11.07 | $0 |
| 2019-01-15 | $0.003919 | $0.003932 | $0.003797 | $0.003812 | $26.36 | $0 |
| 2019-01-16 | $0.003805 | $0.003871 | $0.003776 | $0.003797 | $7.66 | $0 |
| 2019-01-17 | $0.003799 | $0.003868 | $0.003554 | $0.003860 | $25.64 | $0 |
| 2019-01-18 | $0.003859 | $0.003895 | $0.003845 | $0.003874 | $9.02 | $0 |
| 2019-01-19 | $0.003875 | $0.003985 | $0.003387 | $0.003392 | $7.65 | $0 |
| 2019-01-20 | $0.003389 | $0.003829 | $0.003256 | $0.003812 | $1.96 | $0 |
| 2019-01-21 | $0.003812 | $0.003976 | $0.003770 | $0.003966 | $87.10 | $0 |
| 2019-01-22 | $0.003968 | $0.004022 | $0.003907 | $0.004001 | $6.42 | $0 |
| 2019-01-23 | $0.004001 | $0.004014 | $0.003382 | $0.003403 | $17.22 | $0 |
| 2019-01-24 | $0.003403 | $0.004052 | $0.003384 | $0.004032 | $82.75 | $0 |
| 2019-01-25 | $0.004044 | $0.004048 | $0.004001 | $0.004035 | $82.82 | $0 |
| 2019-01-26 | $0.004035 | $0.004096 | $0.003053 | $0.003600 | $132.62 | $0 |
| 2019-01-27 | $0.003601 | $0.003610 | $0.003184 | $0.003219 | $1.29 | $0 |
| 2019-01-28 | $0.003222 | $0.003789 | $0.003089 | $0.003777 | $11.20 | $0 |
| 2019-01-29 | $0.003780 | $0.003786 | $0.003702 | $0.003747 | $11.12 | $0 |
| 2019-01-30 | $0.003750 | $0.003814 | $0.003732 | $0.003789 | $0 | $0 |
| 2019-01-31 | $0.003789 | $0.003789 | $0.002758 | $0.003697 | $127.38 | $0 |