First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.007016 | $0.007363 | $0.006952 | $0.007013 | $240.39 | $0 |
| 2019-06-02 | $0.007013 | $0.007480 | $0.007012 | $0.007157 | $234.71 | $0 |
| 2019-06-03 | $0.007158 | $0.007364 | $0.006847 | $0.006865 | $192.15 | $0 |
| 2019-06-04 | $0.006857 | $0.006857 | $0.006189 | $0.006369 | $194.56 | $0 |
| 2019-06-05 | $0.006378 | $0.006680 | $0.006348 | $0.006543 | $207.03 | $0 |
| 2019-06-06 | $0.006622 | $0.006688 | $0.006380 | $0.006481 | $158.35 | $0 |
| 2019-06-07 | $0.006476 | $0.006803 | $0.006370 | $0.006730 | $232.94 | $0 |
| 2019-06-08 | $0.006729 | $0.006844 | $0.006465 | $0.006655 | $245.30 | $0 |
| 2019-06-09 | $0.006655 | $0.006766 | $0.006361 | $0.006361 | $201.87 | $0 |
| 2019-06-10 | $0.006345 | $0.006802 | $0.006237 | $0.006793 | $199.01 | $0 |
| 2019-06-11 | $0.006800 | $0.006816 | $0.006364 | $0.006556 | $178.77 | $0 |
| 2019-06-12 | $0.006556 | $0.006888 | $0.006425 | $0.006662 | $205.51 | $0 |
| 2019-06-13 | $0.006666 | $0.006912 | $0.006616 | $0.006822 | $191.39 | $0 |
| 2019-06-14 | $0.006827 | $0.007228 | $0.006698 | $0.007113 | $299.47 | $0 |
| 2019-06-15 | $0.007116 | $0.007527 | $0.007062 | $0.007508 | $239.83 | $0 |
| 2019-06-16 | $0.007508 | $0.007929 | $0.007330 | $0.007452 | $275.65 | $0 |
| 2019-06-17 | $0.007459 | $0.007985 | $0.007455 | $0.007932 | $284.77 | $0 |
| 2019-06-18 | $0.007928 | $0.008024 | $0.007343 | $0.007522 | $195.01 | $0 |
| 2019-06-19 | $0.007527 | $0.007881 | $0.006838 | $0.007695 | $330.49 | $0 |
| 2019-06-20 | $0.007693 | $0.007999 | $0.007207 | $0.007705 | $211.60 | $0 |
| 2019-06-21 | $0.007710 | $0.008416 | $0.007471 | $0.008230 | $252.00 | $0 |
| 2019-06-22 | $0.008230 | $0.009218 | $0.007468 | $0.008024 | $274.85 | $0 |
| 2019-06-23 | $0.008025 | $0.009026 | $0.007302 | $0.008460 | $288.27 | $0 |
| 2019-06-24 | $0.008460 | $0.009405 | $0.007057 | $0.008474 | $335.14 | $0 |
| 2019-06-25 | $0.008477 | $0.009082 | $0.008053 | $0.009078 | $280.71 | $0 |
| 2019-06-26 | $0.009078 | $0.01101 | $0.008457 | $0.009481 | $344.21 | $0 |
| 2019-06-27 | $0.009486 | $0.01032 | $0.007894 | $0.008704 | $348.84 | $0 |
| 2019-06-28 | $0.008704 | $0.01042 | $0.008420 | $0.01016 | $403.44 | $0 |
| 2019-06-29 | $0.01016 | $0.01052 | $0.009304 | $0.009785 | $263.32 | $0 |
| 2019-06-30 | $0.009777 | $0.009880 | $0.008603 | $0.008710 | $310.30 | $0 |