First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008946 | $0.009258 | $0.008767 | $0.008968 | $197.47 | $0 |
| 2019-09-02 | $0.008969 | $0.009668 | $0.008679 | $0.009420 | $270.02 | $0 |
| 2019-09-03 | $0.009422 | $0.009945 | $0.009344 | $0.009891 | $272.59 | $0 |
| 2019-09-04 | $0.009888 | $0.01022 | $0.009394 | $0.009953 | $251.94 | $0 |
| 2019-09-05 | $0.009954 | $0.01018 | $0.009461 | $0.009726 | $239.92 | $0 |
| 2019-09-06 | $0.009726 | $0.009806 | $0.008922 | $0.009112 | $239.88 | $0 |
| 2019-09-07 | $0.009115 | $0.009698 | $0.008614 | $0.008621 | $246.18 | $0 |
| 2019-09-08 | $0.008615 | $0.009080 | $0.008365 | $0.008665 | $261.44 | $0 |
| 2019-09-09 | $0.008666 | $0.009807 | $0.008267 | $0.009093 | $226.08 | $0 |
| 2019-09-10 | $0.009090 | $0.009749 | $0.008635 | $0.008803 | $263.24 | $0 |
| 2019-09-11 | $0.008803 | $0.009115 | $0.008564 | $0.008650 | $255.18 | $0 |
| 2019-09-12 | $0.008760 | $0.009942 | $0.008614 | $0.009785 | $277.50 | $0 |
| 2019-09-13 | $0.009783 | $0.009956 | $0.008820 | $0.009424 | $282.45 | $0 |
| 2019-09-14 | $0.009418 | $0.01009 | $0.008741 | $0.009836 | $294.13 | $0 |
| 2019-09-15 | $0.009836 | $0.01002 | $0.008986 | $0.009415 | $287.24 | $0 |
| 2019-09-16 | $0.009415 | $0.009907 | $0.009000 | $0.009756 | $299.74 | $0 |
| 2019-09-17 | $0.009757 | $0.009933 | $0.009093 | $0.009098 | $274.77 | $0 |
| 2019-09-18 | $0.009204 | $0.009913 | $0.008867 | $0.009177 | $246.48 | $0 |
| 2019-09-19 | $0.009184 | $0.009572 | $0.008263 | $0.008719 | $302.68 | $0 |
| 2019-09-20 | $0.008732 | $0.009365 | $0.008685 | $0.008862 | $238.65 | $0 |
| 2019-09-21 | $0.008960 | $0.009238 | $0.008618 | $0.008618 | $249.88 | $0 |
| 2019-09-22 | $0.008619 | $0.008777 | $0.008229 | $0.008661 | $193.68 | $0 |
| 2019-09-23 | $0.008661 | $0.008726 | $0.008105 | $0.008164 | $243.86 | $0 |
| 2019-09-24 | $0.008164 | $0.008657 | $0.007091 | $0.007274 | $201.10 | $0 |
| 2019-09-25 | $0.007276 | $0.007522 | $0.005986 | $0.006265 | $208.59 | $0 |
| 2019-09-26 | $0.006265 | $0.006838 | $0.005959 | $0.005997 | $129.17 | $0 |
| 2019-09-27 | $0.005996 | $0.006649 | $0.005650 | $0.006183 | $202.64 | $0 |
| 2019-09-28 | $0.006101 | $0.006236 | $0.005715 | $0.005849 | $191.96 | $0 |
| 2019-09-29 | $0.005853 | $0.005859 | $0.004902 | $0.005263 | $240.29 | $0 |
| 2019-09-30 | $0.005262 | $0.005790 | $0.005106 | $0.005719 | $180.63 | $0 |