First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01049 | $0.01084 | $0.009925 | $0.01082 | $253.29 | $0 |
| 2019-08-02 | $0.01082 | $0.01132 | $0.01023 | $0.01105 | $242.98 | $0 |
| 2019-08-03 | $0.01104 | $0.01157 | $0.01083 | $0.01115 | $223.59 | $0 |
| 2019-08-04 | $0.01115 | $0.01181 | $0.01059 | $0.01097 | $285.92 | $0 |
| 2019-08-05 | $0.01097 | $0.01284 | $0.01096 | $0.01254 | $299.71 | $0 |
| 2019-08-06 | $0.01229 | $0.01282 | $0.009033 | $0.01021 | $440.57 | $0 |
| 2019-08-07 | $0.01021 | $0.01189 | $0.009813 | $0.01052 | $237.06 | $0 |
| 2019-08-08 | $0.01052 | $0.01176 | $0.009135 | $0.01137 | $411.46 | $0 |
| 2019-08-09 | $0.01136 | $0.01160 | $0.008463 | $0.01091 | $422.78 | $0 |
| 2019-08-10 | $0.01091 | $0.01180 | $0.009666 | $0.01124 | $273.41 | $0 |
| 2019-08-11 | $0.01021 | $0.01048 | $0.008173 | $0.008979 | $300.97 | $0 |
| 2019-08-12 | $0.008982 | $0.01130 | $0.008224 | $0.009449 | $318.07 | $0 |
| 2019-08-13 | $0.009451 | $0.01059 | $0.008370 | $0.01023 | $288.39 | $0 |
| 2019-08-14 | $0.01023 | $0.01032 | $0.008345 | $0.008739 | $278.09 | $0 |
| 2019-08-15 | $0.008739 | $0.009895 | $0.008298 | $0.009283 | $241.38 | $0 |
| 2019-08-16 | $0.009284 | $0.009504 | $0.008288 | $0.008817 | $215.72 | $0 |
| 2019-08-17 | $0.008819 | $0.01014 | $0.007965 | $0.007977 | $297.46 | $0 |
| 2019-08-18 | $0.008388 | $0.01024 | $0.008048 | $0.009611 | $323.22 | $0 |
| 2019-08-19 | $0.009099 | $0.01041 | $0.008440 | $0.009499 | $264.46 | $0 |
| 2019-08-20 | $0.009499 | $0.01029 | $0.009283 | $0.009472 | $328.36 | $0 |
| 2019-08-21 | $0.009470 | $0.009750 | $0.008178 | $0.009322 | $224.43 | $0 |
| 2019-08-22 | $0.009322 | $0.009762 | $0.008792 | $0.009112 | $271.47 | $0 |
| 2019-08-23 | $0.009112 | $0.009309 | $0.008445 | $0.009054 | $227.12 | $0 |
| 2019-08-24 | $0.009053 | $0.009356 | $0.008302 | $0.008933 | $242.67 | $0 |
| 2019-08-25 | $0.008933 | $0.009660 | $0.008823 | $0.009098 | $225.33 | $0 |
| 2019-08-26 | $0.009111 | $0.009622 | $0.008926 | $0.009125 | $97.42 | $0 |
| 2019-08-27 | $0.009126 | $0.009787 | $0.008636 | $0.009475 | $177.04 | $0 |
| 2019-08-28 | $0.009273 | $0.009644 | $0.008636 | $0.009063 | $285.74 | $0 |
| 2019-08-29 | $0.008869 | $0.009133 | $0.008206 | $0.008650 | $245.19 | $0 |
| 2019-08-30 | $0.008650 | $0.009131 | $0.008477 | $0.008820 | $242.15 | $0 |
| 2019-08-31 | $0.008825 | $0.009089 | $0.008629 | $0.008944 | $270.55 | $0 |