First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002647 | $0.002718 | $0.002489 | $0.002596 | $216.19 | $0 |
| 2019-12-02 | $0.002596 | $0.003146 | $0.002456 | $0.002997 | $247.64 | $0 |
| 2019-12-03 | $0.002997 | $0.003183 | $0.002598 | $0.002923 | $219.89 | $0 |
| 2019-12-04 | $0.002923 | $0.003219 | $0.002653 | $0.002976 | $229.62 | $0 |
| 2019-12-05 | $0.002970 | $0.003237 | $0.002727 | $0.002832 | $187.29 | $0 |
| 2019-12-06 | $0.002831 | $0.003286 | $0.002664 | $0.003095 | $180.11 | $0 |
| 2019-12-07 | $0.003095 | $0.003331 | $0.002727 | $0.002944 | $149.31 | $0 |
| 2019-12-08 | $0.002944 | $0.003330 | $0.002774 | $0.003327 | $196.28 | $0 |
| 2019-12-09 | $0.003327 | $0.003329 | $0.002878 | $0.003105 | $209.42 | $0 |
| 2019-12-10 | $0.003106 | $0.003108 | $0.002564 | $0.002839 | $204.12 | $0 |
| 2019-12-11 | $0.002839 | $0.003052 | $0.002517 | $0.002741 | $220.49 | $0 |
| 2019-12-12 | $0.002741 | $0.003615 | $0.002454 | $0.003260 | $290.86 | $0 |
| 2019-12-13 | $0.003187 | $0.003496 | $0.002825 | $0.003342 | $203.02 | $0 |
| 2019-12-14 | $0.003342 | $0.003494 | $0.003137 | $0.003209 | $207.49 | $0 |
| 2019-12-15 | $0.003207 | $0.003418 | $0.002916 | $0.003218 | $215.98 | $0 |
| 2019-12-16 | $0.003218 | $0.003584 | $0.002650 | $0.003049 | $136.56 | $0 |
| 2019-12-17 | $0.003049 | $0.003289 | $0.002865 | $0.002973 | $177.99 | $0 |
| 2019-12-18 | $0.002973 | $0.003427 | $0.002903 | $0.003355 | $173.52 | $0 |
| 2019-12-19 | $0.003355 | $0.003584 | $0.003196 | $0.003390 | $126.71 | $0 |
| 2019-12-20 | $0.003390 | $0.003543 | $0.003233 | $0.003321 | $154.08 | $0 |
| 2019-12-21 | $0.003320 | $0.003596 | $0.003302 | $0.003595 | $124.42 | $0 |
| 2019-12-22 | $0.003595 | $0.003662 | $0.003443 | $0.003604 | $116.28 | $0 |
| 2019-12-23 | $0.003604 | $0.003679 | $0.003296 | $0.003310 | $141.17 | $0 |
| 2019-12-24 | $0.003310 | $0.003455 | $0.003205 | $0.003221 | $139.31 | $0 |
| 2019-12-25 | $0.003221 | $0.003499 | $0.003174 | $0.003494 | $111.85 | $0 |
| 2019-12-26 | $0.003494 | $0.003501 | $0.003164 | $0.003256 | $143.77 | $0 |
| 2019-12-27 | $0.003256 | $0.003318 | $0.003161 | $0.003279 | $180.46 | $0 |
| 2019-12-28 | $0.003280 | $0.003321 | $0.003090 | $0.003143 | $176.77 | $0 |
| 2019-12-29 | $0.003144 | $0.003311 | $0.003136 | $0.003192 | $176.90 | $0 |
| 2019-12-30 | $0.003192 | $0.003430 | $0.003128 | $0.003210 | $182.92 | $0 |
| 2019-12-31 | $0.003208 | $0.003403 | $0.002364 | $0.002733 | $253.89 | $0 |