First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002061 | $0.002323 | $0.001803 | $0.002190 | $138.68 | $0 |
| 2020-04-02 | $0.002189 | $0.002546 | $0.002179 | $0.002450 | $170.12 | $0 |
| 2020-04-03 | $0.002313 | $0.002491 | $0.002198 | $0.002290 | $156.58 | $0 |
| 2020-04-04 | $0.002290 | $0.002450 | $0.002217 | $0.002404 | $156.05 | $0 |
| 2020-04-05 | $0.002405 | $0.002410 | $0.002347 | $0.002378 | $1.19 | $0 |
| 2020-04-06 | $0.002377 | $0.002907 | $0.002373 | $0.002902 | $62.87 | $0 |
| 2020-04-07 | $0.002910 | $0.002961 | $0.002784 | $0.002798 | $129.92 | $0 |
| 2020-04-08 | $0.002796 | $0.002948 | $0.002787 | $0.002934 | $7.74 | $0 |
| 2020-04-09 | $0.002932 | $0.003282 | $0.002865 | $0.002993 | $154.46 | $0 |
| 2020-04-10 | $0.002992 | $0.003130 | $0.002810 | $0.002813 | $153.75 | $0 |
| 2020-04-11 | $0.002815 | $0.002833 | $0.002708 | $0.002739 | $194.46 | $0 |
| 2020-04-12 | $0.002739 | $0.002916 | $0.002720 | $0.002856 | $169.82 | $0 |
| 2020-04-13 | $0.002852 | $0.002852 | $0.002631 | $0.002735 | $194.76 | $0 |
| 2020-04-14 | $0.002736 | $0.003046 | $0.002579 | $0.002737 | $157.90 | $0 |
| 2020-04-15 | $0.002735 | $0.002771 | $0.002650 | $0.002654 | $190.82 | $0 |
| 2020-04-16 | $0.002654 | $0.002856 | $0.002618 | $0.002844 | $179.94 | $0 |
| 2020-04-17 | $0.002846 | $0.003202 | $0.002827 | $0.003117 | $208.37 | $0 |
| 2020-04-18 | $0.003118 | $0.003195 | $0.003056 | $0.003189 | $236.12 | $0 |
| 2020-04-19 | $0.003188 | $0.003199 | $0.003097 | $0.003156 | $186.15 | $0 |
| 2020-04-20 | $0.003156 | $0.003193 | $0.002950 | $0.003025 | $163.89 | $0 |
| 2020-04-21 | $0.003025 | $0.003101 | $0.003003 | $0.003091 | $124.82 | $0 |
| 2020-04-22 | $0.003091 | $0.003210 | $0.002954 | $0.003126 | $179.34 | $0 |
| 2020-04-23 | $0.003131 | $0.003132 | $0.002693 | $0.003042 | $216.39 | $0 |
| 2020-04-24 | $0.003042 | $0.003177 | $0.002919 | $0.003017 | $128.07 | $0 |
| 2020-04-25 | $0.003018 | $0.003215 | $0.002930 | $0.003025 | $103.14 | $0 |
| 2020-04-26 | $0.002950 | $0.003065 | $0.002943 | $0.002991 | $222.73 | $0 |
| 2020-04-27 | $0.002996 | $0.003466 | $0.002990 | $0.003426 | $139.74 | $0 |
| 2020-04-28 | $0.003427 | $0.003496 | $0.003038 | $0.003042 | $112.88 | $0 |
| 2020-04-29 | $0.003040 | $0.003966 | $0.003034 | $0.003871 | $257.15 | $0 |
| 2020-04-30 | $0.003866 | $0.004153 | $0.003753 | $0.003805 | $219.34 | $0 |