First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006097 | $0.006235 | $0.006055 | $0.006102 | $142.43 | $0 |
| 2019-05-02 | $0.006103 | $0.006345 | $0.006088 | $0.006330 | $132.54 | $0 |
| 2019-05-03 | $0.006330 | $0.006798 | $0.006259 | $0.006579 | $1,142.37 | $0 |
| 2019-05-04 | $0.006579 | $0.006689 | $0.006256 | $0.006534 | $117.04 | $0 |
| 2019-05-05 | $0.006533 | $0.006634 | $0.006313 | $0.006420 | $111.32 | $0 |
| 2019-05-06 | $0.006417 | $0.006762 | $0.005811 | $0.006374 | $383.04 | $0 |
| 2019-05-07 | $0.006372 | $0.006920 | $0.006291 | $0.006424 | $154.13 | $0 |
| 2019-05-08 | $0.006415 | $0.006925 | $0.006226 | $0.006576 | $134.59 | $0 |
| 2019-05-09 | $0.006576 | $0.007079 | $0.006522 | $0.006849 | $189.82 | $0 |
| 2019-05-10 | $0.006846 | $0.007517 | $0.006687 | $0.007007 | $192.39 | $0 |
| 2019-05-11 | $0.007007 | $0.008003 | $0.006954 | $0.007844 | $173.73 | $0 |
| 2019-05-12 | $0.007850 | $0.008582 | $0.007395 | $0.007732 | $225.16 | $0 |
| 2019-05-13 | $0.007732 | $0.009072 | $0.007629 | $0.008674 | $203.64 | $0 |
| 2019-05-14 | $0.008674 | $0.009454 | $0.008327 | $0.008780 | $199.98 | $0 |
| 2019-05-15 | $0.008775 | $0.009002 | $0.008054 | $0.008106 | $253.88 | $0 |
| 2019-05-16 | $0.008094 | $0.008361 | $0.007315 | $0.007881 | $179.94 | $0 |
| 2019-05-17 | $0.007878 | $0.008154 | $0.006683 | $0.007100 | $172.68 | $0 |
| 2019-05-18 | $0.007100 | $0.007381 | $0.006870 | $0.007027 | $157.96 | $0 |
| 2019-05-19 | $0.007029 | $0.008098 | $0.006901 | $0.007622 | $249.61 | $0 |
| 2019-05-20 | $0.007623 | $0.008408 | $0.007106 | $0.008133 | $242.85 | $0 |
| 2019-05-21 | $0.008132 | $0.008295 | $0.007854 | $0.007950 | $203.25 | $0 |
| 2019-05-22 | $0.008108 | $0.008347 | $0.007563 | $0.007807 | $190.09 | $0 |
| 2019-05-23 | $0.007807 | $0.008039 | $0.007470 | $0.007795 | $216.89 | $0 |
| 2019-05-24 | $0.007798 | $0.008540 | $0.007761 | $0.008228 | $160.78 | $0 |
| 2019-05-25 | $0.008228 | $0.008262 | $0.007329 | $0.007563 | $480.54 | $0 |
| 2019-05-26 | $0.007563 | $0.008170 | $0.007297 | $0.008159 | $252.54 | $0 |
| 2019-05-27 | $0.008162 | $0.008366 | $0.007890 | $0.008186 | $308.64 | $0 |
| 2019-05-28 | $0.008182 | $0.008260 | $0.007044 | $0.007243 | $325.28 | $0 |
| 2019-05-29 | $0.007241 | $0.007422 | $0.007029 | $0.007188 | $238.24 | $0 |
| 2019-05-30 | $0.007189 | $0.007482 | $0.006755 | $0.007041 | $184.09 | $0 |
| 2019-05-31 | $0.007041 | $0.007097 | $0.006744 | $0.007017 | $264.06 | $0 |