First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003926 | $0.003971 | $0.003851 | $0.003946 | $295.75 | $0 |
| 2020-02-02 | $0.003946 | $0.003976 | $0.003873 | $0.003927 | $305.88 | $0 |
| 2020-02-03 | $0.003927 | $0.004014 | $0.003892 | $0.003907 | $246.69 | $0 |
| 2020-02-04 | $0.003907 | $0.004089 | $0.003581 | $0.003768 | $240.67 | $0 |
| 2020-02-05 | $0.003768 | $0.004338 | $0.003765 | $0.004141 | $115.96 | $0 |
| 2020-02-06 | $0.004141 | $0.004311 | $0.004108 | $0.004191 | $312.11 | $0 |
| 2020-02-07 | $0.004191 | $0.004221 | $0.004089 | $0.004117 | $255.32 | $0 |
| 2020-02-08 | $0.004117 | $0.004154 | $0.004072 | $0.004146 | $225.48 | $0 |
| 2020-02-09 | $0.004146 | $0.004259 | $0.004144 | $0.004257 | $257.08 | $0 |
| 2020-02-10 | $0.004258 | $0.004276 | $0.004114 | $0.004143 | $289.03 | $0 |
| 2020-02-11 | $0.004143 | $0.004297 | $0.002634 | $0.003063 | $237.48 | $0 |
| 2020-02-12 | $0.003063 | $0.004246 | $0.003063 | $0.003829 | $305.13 | $0 |
| 2020-02-13 | $0.003829 | $0.003987 | $0.002962 | $0.002965 | $219.64 | $0 |
| 2020-02-14 | $0.002965 | $0.004020 | $0.002955 | $0.003718 | $214.84 | $0 |
| 2020-02-15 | $0.003718 | $0.003832 | $0.003062 | $0.003071 | $101.64 | $0 |
| 2020-02-16 | $0.003071 | $0.003307 | $0.002936 | $0.003277 | $171.44 | $0 |
| 2020-02-17 | $0.003276 | $0.003481 | $0.002222 | $0.003199 | $345.85 | $0 |
| 2020-02-18 | $0.003197 | $0.003652 | $0.002825 | $0.003248 | $237.01 | $0 |
| 2020-02-19 | $0.003248 | $0.003973 | $0.003038 | $0.003557 | $284.83 | $0 |
| 2020-02-20 | $0.003557 | $0.003730 | $0.003444 | $0.003654 | $190.40 | $0 |
| 2020-02-21 | $0.003652 | $0.004084 | $0.003099 | $0.003877 | $187.54 | $0 |
| 2020-02-22 | $0.003877 | $0.003961 | $0.003843 | $0.003870 | $179.17 | $0 |
| 2020-02-23 | $0.003870 | $0.003984 | $0.003776 | $0.003975 | $273.12 | $0 |
| 2020-02-24 | $0.003980 | $0.004055 | $0.003856 | $0.004054 | $251.38 | $0 |
| 2020-02-25 | $0.004054 | $0.004056 | $0.003741 | $0.003827 | $211.12 | $0 |
| 2020-02-26 | $0.003826 | $0.003931 | $0.003412 | $0.003615 | $268.39 | $0 |
| 2020-02-27 | $0.003615 | $0.003750 | $0.003438 | $0.003688 | $221.07 | $0 |
| 2020-02-28 | $0.003696 | $0.003735 | $0.003199 | $0.003545 | $255.51 | $0 |
| 2020-02-29 | $0.003544 | $0.003600 | $0.003521 | $0.003521 | $186.13 | $0 |