First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006269 | $0.006793 | $0.006249 | $0.006266 | $123.86 | $0 |
| 2019-04-02 | $0.006271 | $0.008273 | $0.006262 | $0.006919 | $222.97 | $0 |
| 2019-04-03 | $0.006922 | $0.008857 | $0.006450 | $0.008291 | $182.92 | $0 |
| 2019-04-04 | $0.008295 | $0.008525 | $0.006928 | $0.008304 | $92.45 | $0 |
| 2019-04-05 | $0.008303 | $0.008580 | $0.007544 | $0.007756 | $67.95 | $0 |
| 2019-04-06 | $0.007758 | $0.008776 | $0.007625 | $0.007834 | $134.60 | $0 |
| 2019-04-07 | $0.008129 | $0.008711 | $0.007581 | $0.008049 | $129.52 | $0 |
| 2019-04-08 | $0.008051 | $0.008640 | $0.006032 | $0.006812 | $219.50 | $0 |
| 2019-04-09 | $0.006812 | $0.006812 | $0.006052 | $0.006078 | $94.12 | $0 |
| 2019-04-10 | $0.006076 | $0.006277 | $0.006011 | $0.006164 | $319.84 | $0 |
| 2019-04-11 | $0.006167 | $0.006196 | $0.005711 | $0.005762 | $171.65 | $0 |
| 2019-04-12 | $0.005760 | $0.005899 | $0.005609 | $0.005691 | $112.24 | $0 |
| 2019-04-13 | $0.005690 | $0.005914 | $0.005669 | $0.005895 | $124.95 | $0 |
| 2019-04-14 | $0.005895 | $0.006007 | $0.005836 | $0.005979 | $130.64 | $0 |
| 2019-04-15 | $0.005979 | $0.006029 | $0.005805 | $0.005856 | $155.17 | $0 |
| 2019-04-16 | $0.005856 | $0.006106 | $0.005839 | $0.006054 | $131.22 | $0 |
| 2019-04-17 | $0.006051 | $0.006100 | $0.006025 | $0.006067 | $134.40 | $0 |
| 2019-04-18 | $0.006067 | $0.006158 | $0.006067 | $0.006129 | $130.88 | $0 |
| 2019-04-19 | $0.006129 | $0.006178 | $0.006045 | $0.006130 | $123.69 | $0 |
| 2019-04-20 | $0.006132 | $0.006245 | $0.006115 | $0.006168 | $60.87 | $0 |
| 2019-04-21 | $0.006168 | $0.006192 | $0.006070 | $0.006140 | $0.6140 | $0 |
| 2019-04-22 | $0.006137 | $0.006201 | $0.006035 | $0.006130 | $109.71 | $0 |
| 2019-04-23 | $0.006130 | $0.006393 | $0.006066 | $0.006323 | $148.70 | $0 |
| 2019-04-24 | $0.006321 | $0.006474 | $0.006127 | $0.006258 | $158.38 | $0 |
| 2019-04-25 | $0.006258 | $0.006341 | $0.005868 | $0.005958 | $154.66 | $0 |
| 2019-04-26 | $0.005978 | $0.006179 | $0.005874 | $0.005995 | $148.09 | $0 |
| 2019-04-27 | $0.005999 | $0.006022 | $0.005910 | $0.005945 | $86.27 | $0 |
| 2019-04-28 | $0.005946 | $0.006109 | $0.005917 | $0.005960 | $157.24 | $0 |
| 2019-04-29 | $0.005963 | $0.006045 | $0.005899 | $0.005975 | $151.50 | $0 |
| 2019-04-30 | $0.005976 | $0.006114 | $0.005934 | $0.006098 | $149.55 | $0 |