First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.008710 | $0.009290 | $0.006974 | $0.007919 | $277.69 | $0 |
| 2019-07-02 | $0.007920 | $0.008020 | $0.006913 | $0.007570 | $282.76 | $0 |
| 2019-07-03 | $0.007569 | $0.009048 | $0.007569 | $0.008847 | $383.23 | $0 |
| 2019-07-04 | $0.008966 | $0.009096 | $0.007723 | $0.007841 | $302.07 | $0 |
| 2019-07-05 | $0.007839 | $0.008547 | $0.007649 | $0.008005 | $361.73 | $0 |
| 2019-07-06 | $0.008003 | $0.008808 | $0.007817 | $0.007952 | $301.02 | $0 |
| 2019-07-07 | $0.007952 | $0.008698 | $0.007952 | $0.008698 | $358.38 | $0 |
| 2019-07-08 | $0.008698 | $0.009257 | $0.007552 | $0.008718 | $366.32 | $0 |
| 2019-07-09 | $0.008721 | $0.009555 | $0.008152 | $0.008918 | $312.16 | $0 |
| 2019-07-10 | $0.008918 | $0.01429 | $0.008918 | $0.01178 | $8,294.78 | $0 |
| 2019-07-11 | $0.01154 | $0.01236 | $0.009665 | $0.01078 | $304.13 | $0 |
| 2019-07-12 | $0.01079 | $0.01232 | $0.01026 | $0.01217 | $377.58 | $0 |
| 2019-07-13 | $0.01217 | $0.01219 | $0.008989 | $0.01138 | $243.29 | $0 |
| 2019-07-14 | $0.01138 | $0.01140 | $0.009786 | $0.01044 | $322.95 | $0 |
| 2019-07-15 | $0.01045 | $0.01161 | $0.009195 | $0.01112 | $279.78 | $0 |
| 2019-07-16 | $0.01111 | $0.01151 | $0.009677 | $0.009832 | $263.88 | $0 |
| 2019-07-17 | $0.009812 | $0.01071 | $0.007343 | $0.01016 | $215.10 | $0 |
| 2019-07-18 | $0.009975 | $0.01115 | $0.008923 | $0.01023 | $223.96 | $0 |
| 2019-07-19 | $0.01023 | $0.01123 | $0.009525 | $0.01042 | $308.95 | $0 |
| 2019-07-20 | $0.01042 | $0.01163 | $0.01014 | $0.01068 | $260.44 | $0 |
| 2019-07-21 | $0.01067 | $0.01073 | $0.009759 | $0.01048 | $221.32 | $0 |
| 2019-07-22 | $0.01049 | $0.01086 | $0.009606 | $0.01075 | $286.21 | $0 |
| 2019-07-23 | $0.01075 | $0.01075 | $0.009576 | $0.009591 | $218.64 | $0 |
| 2019-07-24 | $0.009591 | $0.01021 | $0.009100 | $0.009806 | $246.51 | $0 |
| 2019-07-25 | $0.009802 | $0.01079 | $0.009483 | $0.01039 | $273.23 | $0 |
| 2019-07-26 | $0.01039 | $0.01061 | $0.008075 | $0.008681 | $256.72 | $0 |
| 2019-07-27 | $0.008681 | $0.009222 | $0.008196 | $0.009010 | $291.69 | $0 |
| 2019-07-28 | $0.009001 | $0.009743 | $0.008182 | $0.008867 | $259.24 | $0 |
| 2019-07-29 | $0.008866 | $0.009693 | $0.008393 | $0.009331 | $271.02 | $0 |
| 2019-07-30 | $0.009332 | $0.009690 | $0.008973 | $0.009498 | $247.86 | $0 |
| 2019-07-31 | $0.009495 | $0.01074 | $0.009364 | $0.01058 | $232.70 | $0 |