First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002733 | $0.002969 | $0.002603 | $0.002881 | $224.86 | $0 |
| 2020-01-02 | $0.002880 | $0.002998 | $0.002641 | $0.002793 | $141.72 | $0 |
| 2020-01-03 | $0.002724 | $0.003104 | $0.002648 | $0.003012 | $145.47 | $0 |
| 2020-01-04 | $0.003009 | $0.003121 | $0.002992 | $0.003115 | $0.7787 | $0 |
| 2020-01-05 | $0.003112 | $0.003299 | $0.002551 | $0.003110 | $205.01 | $0 |
| 2020-01-06 | $0.003112 | $0.003642 | $0.003020 | $0.003341 | $242.16 | $0 |
| 2020-01-07 | $0.003341 | $0.004002 | $0.003303 | $0.003755 | $236.14 | $0 |
| 2020-01-08 | $0.003756 | $0.004020 | $0.003634 | $0.003636 | $195.56 | $0 |
| 2020-01-09 | $0.003711 | $0.003824 | $0.003613 | $0.003625 | $206.88 | $0 |
| 2020-01-10 | $0.003621 | $0.004292 | $0.003551 | $0.004005 | $120.36 | $0 |
| 2020-01-11 | $0.003997 | $0.004326 | $0.003770 | $0.003856 | $212.98 | $0 |
| 2020-01-12 | $0.003855 | $0.003946 | $0.003712 | $0.003933 | $190.36 | $0 |
| 2020-01-13 | $0.003935 | $0.004297 | $0.003794 | $0.004152 | $178.13 | $0 |
| 2020-01-14 | $0.004156 | $0.004545 | $0.004076 | $0.004513 | $235.45 | $0 |
| 2020-01-15 | $0.004506 | $0.004574 | $0.004297 | $0.004501 | $170.66 | $0 |
| 2020-01-16 | $0.004502 | $0.004521 | $0.004329 | $0.004452 | $254.34 | $0 |
| 2020-01-17 | $0.004453 | $0.004523 | $0.004308 | $0.004371 | $222.16 | $0 |
| 2020-01-18 | $0.004370 | $0.004456 | $0.004327 | $0.004376 | $254.37 | $0 |
| 2020-01-19 | $0.004376 | $0.004491 | $0.004223 | $0.004268 | $225.65 | $0 |
| 2020-01-20 | $0.004267 | $0.004282 | $0.004153 | $0.004238 | $219.05 | $0 |
| 2020-01-21 | $0.004236 | $0.004323 | $0.003318 | $0.003849 | $216.20 | $0 |
| 2020-01-22 | $0.003847 | $0.003913 | $0.003708 | $0.003733 | $199.81 | $0 |
| 2020-01-23 | $0.003733 | $0.003772 | $0.003588 | $0.003615 | $183.27 | $0 |
| 2020-01-24 | $0.003620 | $0.003829 | $0.003526 | $0.003719 | $229.32 | $0 |
| 2020-01-25 | $0.003719 | $0.003720 | $0.003487 | $0.003594 | $185.28 | $0 |
| 2020-01-26 | $0.003594 | $0.003783 | $0.003576 | $0.003699 | $292.74 | $0 |
| 2020-01-27 | $0.003702 | $0.003961 | $0.003355 | $0.003926 | $221.78 | $0 |
| 2020-01-28 | $0.003925 | $0.004060 | $0.003194 | $0.003282 | $163.89 | $0 |
| 2020-01-29 | $0.003283 | $0.004215 | $0.003228 | $0.003913 | $308.30 | $0 |
| 2020-01-30 | $0.003911 | $0.004188 | $0.003704 | $0.004096 | $222.18 | $0 |
| 2020-01-31 | $0.004096 | $0.004098 | $0.003877 | $0.003926 | $262.99 | $0 |