First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003700 | $0.003744 | $0.003345 | $0.003345 | $2.33 | $0 |
| 2019-02-02 | $0.003341 | $0.003814 | $0.003119 | $0.003162 | $10.45 | $0 |
| 2019-02-03 | $0.003163 | $0.003510 | $0.002703 | $0.003487 | $47.75 | $0 |
| 2019-02-04 | $0.003503 | $0.003579 | $0.003472 | $0.003567 | $17.97 | $0 |
| 2019-02-05 | $0.003555 | $0.003580 | $0.003479 | $0.003498 | $0.00000001063 | $0 |
| 2019-02-06 | $0.003511 | $0.003530 | $0.002348 | $0.003408 | $104.89 | $0 |
| 2019-02-07 | $0.003408 | $0.003516 | $0.002680 | $0.002685 | $12.65 | $0 |
| 2019-02-08 | $0.002685 | $0.003852 | $0.002674 | $0.003852 | $12.89 | $0 |
| 2019-02-09 | $0.003852 | $0.003863 | $0.003351 | $0.003372 | $0.5057 | $0 |
| 2019-02-10 | $0.003375 | $0.003932 | $0.002911 | $0.003921 | $20.51 | $0 |
| 2019-02-11 | $0.003921 | $0.003921 | $0.003023 | $0.003895 | $18.70 | $0 |
| 2019-02-12 | $0.003903 | $0.003903 | $0.002854 | $0.002881 | $7.38 | $0 |
| 2019-02-13 | $0.002880 | $0.003854 | $0.002854 | $0.003846 | $44.78 | $0 |
| 2019-02-14 | $0.003840 | $0.003889 | $0.003837 | $0.003862 | $1.91 | $0 |
| 2019-02-15 | $0.003866 | $0.003910 | $0.003856 | $0.003865 | $8.60 | $0 |
| 2019-02-16 | $0.003868 | $0.003907 | $0.002538 | $0.003738 | $105.29 | $0 |
| 2019-02-17 | $0.003738 | $0.003759 | $0.002656 | $0.002824 | $15.04 | $0 |
| 2019-02-18 | $0.002825 | $0.004174 | $0.002821 | $0.003914 | $19.97 | $0 |
| 2019-02-19 | $0.003919 | $0.004243 | $0.003908 | $0.004188 | $19.16 | $0 |
| 2019-02-20 | $0.004184 | $0.004244 | $0.002983 | $0.004084 | $50.50 | $0 |
| 2019-02-21 | $0.004082 | $0.004106 | $0.003349 | $0.003757 | $63.74 | $0 |
| 2019-02-22 | $0.003750 | $0.003820 | $0.003616 | $0.003763 | $155.63 | $0 |
| 2019-02-23 | $0.003756 | $0.004293 | $0.003535 | $0.004057 | $164.08 | $0 |
| 2019-02-24 | $0.004062 | $0.004279 | $0.003408 | $0.003421 | $182.21 | $0 |
| 2019-02-25 | $0.003420 | $0.004070 | $0.003420 | $0.004041 | $131.59 | $0 |
| 2019-02-26 | $0.004029 | $0.004141 | $0.003240 | $0.003775 | $137.81 | $0 |
| 2019-02-27 | $0.003779 | $0.004336 | $0.003270 | $0.004304 | $573.50 | $0 |
| 2019-02-28 | $0.004309 | $0.004670 | $0.004221 | $0.004659 | $148.53 | $0 |