First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.005057 | $0.005722 | $0.003848 | $0.004999 | $214.14 | $0 |
| 2019-11-02 | $0.005089 | $0.005869 | $0.002710 | $0.004665 | $758.76 | $0 |
| 2019-11-03 | $0.004665 | $0.005729 | $0.002661 | $0.005263 | $215.22 | $0 |
| 2019-11-04 | $0.005257 | $0.005588 | $0.004080 | $0.004614 | $317.04 | $0 |
| 2019-11-05 | $0.004614 | $0.005560 | $0.002237 | $0.004393 | $673.75 | $0 |
| 2019-11-06 | $0.004393 | $0.004395 | $0.003075 | $0.003461 | $190.10 | $0 |
| 2019-11-07 | $0.003462 | $0.003897 | $0.003165 | $0.003614 | $253.02 | $0 |
| 2019-11-08 | $0.003613 | $0.003973 | $0.003073 | $0.003521 | $253.19 | $0 |
| 2019-11-09 | $0.003520 | $0.003908 | $0.003099 | $0.003434 | $269.12 | $0 |
| 2019-11-10 | $0.003434 | $0.003916 | $0.002118 | $0.003533 | $310.80 | $0 |
| 2019-11-11 | $0.003533 | $0.003593 | $0.003053 | $0.003329 | $256.17 | $0 |
| 2019-11-12 | $0.003330 | $0.003684 | $0.002546 | $0.003172 | $198.49 | $0 |
| 2019-11-13 | $0.003173 | $0.003619 | $0.002719 | $0.002907 | $230.50 | $0 |
| 2019-11-14 | $0.002907 | $0.003486 | $0.002899 | $0.003220 | $251.06 | $0 |
| 2019-11-15 | $0.003225 | $0.003493 | $0.001911 | $0.003309 | $429.37 | $0 |
| 2019-11-16 | $0.003310 | $0.003516 | $0.001796 | $0.002736 | $1,726.17 | $0 |
| 2019-11-17 | $0.002736 | $0.003281 | $0.002646 | $0.002827 | $234.98 | $0 |
| 2019-11-18 | $0.002829 | $0.003242 | $0.002370 | $0.002740 | $186.78 | $0 |
| 2019-11-19 | $0.002740 | $0.002856 | $0.002377 | $0.002461 | $228.80 | $0 |
| 2019-11-20 | $0.002461 | $0.002946 | $0.002378 | $0.002765 | $188.54 | $0 |
| 2019-11-21 | $0.002762 | $0.002846 | $0.002272 | $0.002444 | $191.63 | $0 |
| 2019-11-22 | $0.002444 | $0.002799 | $0.002211 | $0.002478 | $213.60 | $0 |
| 2019-11-23 | $0.002478 | $0.002640 | $0.002286 | $0.002589 | $181.01 | $0 |
| 2019-11-24 | $0.002589 | $0.002639 | $0.002294 | $0.002451 | $195.91 | $0 |
| 2019-11-25 | $0.002452 | $0.002752 | $0.002208 | $0.002712 | $237.41 | $0 |
| 2019-11-26 | $0.002712 | $0.002978 | $0.002197 | $0.002381 | $201.81 | $0 |
| 2019-11-27 | $0.002355 | $0.002803 | $0.002225 | $0.002558 | $185.72 | $0 |
| 2019-11-28 | $0.002558 | $0.002790 | $0.002479 | $0.002609 | $201.26 | $0 |
| 2019-11-29 | $0.002609 | $0.002876 | $0.002461 | $0.002638 | $214.47 | $0 |
| 2019-11-30 | $0.002637 | $0.002810 | $0.002560 | $0.002646 | $211.12 | $0 |