First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003805 | $0.003987 | $0.003805 | $0.003901 | $213.19 | $0 |
| 2020-05-02 | $0.003901 | $0.003922 | $0.003557 | $0.003770 | $228.61 | $0 |
| 2020-05-03 | $0.003773 | $0.003850 | $0.003612 | $0.003645 | $253.48 | $0 |
| 2020-05-04 | $0.003646 | $0.003881 | $0.003542 | $0.003830 | $251.98 | $0 |
| 2020-05-05 | $0.003830 | $0.003893 | $0.003749 | $0.003859 | $168.77 | $0 |
| 2020-05-06 | $0.003857 | $0.004045 | $0.003776 | $0.003973 | $282.07 | $0 |
| 2020-05-07 | $0.003973 | $0.004434 | $0.003901 | $0.004365 | $313.29 | $0 |
| 2020-05-08 | $0.004364 | $0.004397 | $0.002680 | $0.003935 | $289.46 | $0 |
| 2020-05-09 | $0.003936 | $0.004285 | $0.003841 | $0.003930 | $267.05 | $0 |
| 2020-05-10 | $0.003929 | $0.003930 | $0.003427 | $0.003588 | $200.83 | $0 |
| 2020-05-11 | $0.003591 | $0.003787 | $0.003334 | $0.003611 | $248.21 | $0 |
| 2020-05-12 | $0.003613 | $0.003849 | $0.003594 | $0.003784 | $178.21 | $0 |
| 2020-05-13 | $0.003784 | $0.004013 | $0.003784 | $0.003987 | $232.57 | $0 |
| 2020-05-14 | $0.003971 | $0.004254 | $0.003971 | $0.004185 | $270.25 | $0 |
| 2020-05-15 | $0.004184 | $0.004222 | $0.003888 | $0.003914 | $69.09 | $0 |
| 2020-05-16 | $0.003913 | $0.003955 | $0.003815 | $0.003843 | $249.06 | $0 |
| 2020-05-17 | $0.003843 | $0.004030 | $0.003833 | $0.003966 | $261.01 | $0 |
| 2020-05-18 | $0.003965 | $0.004063 | $0.003917 | $0.003990 | $275.35 | $0 |
| 2020-05-19 | $0.003988 | $0.004068 | $0.003909 | $0.003984 | $148.48 | $0 |
| 2020-05-20 | $0.003987 | $0.004026 | $0.003690 | $0.003808 | $182.37 | $0 |
| 2020-05-21 | $0.003808 | $0.003822 | $0.003543 | $0.003724 | $199.68 | $0 |
| 2020-05-22 | $0.003723 | $0.003866 | $0.003692 | $0.003766 | $229.18 | $0 |
| 2020-05-23 | $0.003766 | $0.003814 | $0.003738 | $0.003776 | $252.27 | $0 |
| 2020-05-24 | $0.003776 | $0.003809 | $0.003599 | $0.003603 | $244.16 | $0 |
| 2020-05-25 | $0.003592 | $0.003671 | $0.003574 | $0.003652 | $198.62 | $0 |
| 2020-05-26 | $0.003651 | $0.003710 | $0.003588 | $0.003709 | $37.22 | $0 |
| 2020-05-27 | $0.003709 | $0.003867 | $0.003708 | $0.003858 | $79.27 | $0 |
| 2020-05-28 | $0.003857 | $0.004010 | $0.003844 | $0.004001 | $41.61 | $0 |
| 2020-05-29 | $0.004001 | $0.004025 | $0.002817 | $0.002831 | $196.56 | $0 |
| 2020-05-30 | $0.002831 | $0.002872 | $0.002132 | $0.002133 | $93.95 | $0 |
| 2020-05-31 | $0.002133 | $0.002555 | $0.002133 | $0.002463 | $230.36 | $0 |