First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.005720 | $0.005868 | $0.005506 | $0.005753 | $261.67 | $0 |
| 2019-10-02 | $0.005753 | $0.005844 | $0.005287 | $0.005620 | $226.84 | $0 |
| 2019-10-03 | $0.005617 | $0.005713 | $0.005291 | $0.005614 | $203.77 | $0 |
| 2019-10-04 | $0.005613 | $0.005756 | $0.005251 | $0.005587 | $170.46 | $0 |
| 2019-10-05 | $0.005576 | $0.005642 | $0.005328 | $0.005534 | $200.26 | $0 |
| 2019-10-06 | $0.005534 | $0.005635 | $0.005200 | $0.005434 | $210.55 | $0 |
| 2019-10-07 | $0.005426 | $0.005964 | $0.005318 | $0.005685 | $187.01 | $0 |
| 2019-10-08 | $0.005683 | $0.005931 | $0.003932 | $0.005597 | $468.52 | $0 |
| 2019-10-09 | $0.005597 | $0.005598 | $0.004751 | $0.005411 | $184.64 | $0 |
| 2019-10-10 | $0.005412 | $0.005507 | $0.004895 | $0.005322 | $249.12 | $0 |
| 2019-10-11 | $0.005322 | $0.005474 | $0.004996 | $0.005145 | $211.94 | $0 |
| 2019-10-12 | $0.005148 | $0.005340 | $0.004995 | $0.005163 | $217.97 | $0 |
| 2019-10-13 | $0.005163 | $0.006002 | $0.004720 | $0.005153 | $216.27 | $0 |
| 2019-10-14 | $0.005153 | $0.005530 | $0.004800 | $0.005525 | $228.18 | $0 |
| 2019-10-15 | $0.005446 | $0.005531 | $0.004907 | $0.005166 | $186.23 | $0 |
| 2019-10-16 | $0.005166 | $0.005681 | $0.002721 | $0.005066 | $504.82 | $0 |
| 2019-10-17 | $0.005067 | $0.005128 | $0.004125 | $0.004455 | $250.20 | $0 |
| 2019-10-18 | $0.004455 | $0.004790 | $0.004363 | $0.004544 | $162.11 | $0 |
| 2019-10-19 | $0.004544 | $0.004617 | $0.004148 | $0.004317 | $173.15 | $0 |
| 2019-10-20 | $0.004316 | $0.004551 | $0.004196 | $0.004440 | $214.66 | $0 |
| 2019-10-21 | $0.004359 | $0.004776 | $0.004127 | $0.004449 | $173.32 | $0 |
| 2019-10-22 | $0.004531 | $0.004777 | $0.004274 | $0.004356 | $225.91 | $0 |
| 2019-10-23 | $0.004356 | $0.004498 | $0.003981 | $0.004195 | $206.10 | $0 |
| 2019-10-24 | $0.004195 | $0.004279 | $0.003069 | $0.003146 | $162.19 | $0 |
| 2019-10-25 | $0.003146 | $0.004964 | $0.002997 | $0.004684 | $264.91 | $0 |
| 2019-10-26 | $0.004682 | $0.005466 | $0.004682 | $0.005181 | $246.07 | $0 |
| 2019-10-27 | $0.005181 | $0.005456 | $0.004674 | $0.005351 | $206.35 | $0 |
| 2019-10-28 | $0.005348 | $0.005591 | $0.005209 | $0.005368 | $256.00 | $0 |
| 2019-10-29 | $0.005369 | $0.006063 | $0.002816 | $0.005752 | $426.70 | $0 |
| 2019-10-30 | $0.005755 | $0.005755 | $0.004022 | $0.004419 | $256.29 | $0 |
| 2019-10-31 | $0.004418 | $0.005151 | $0.003808 | $0.005060 | $235.06 | $0 |