First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.002462 | $0.002655 | $0.002456 | $0.002643 | $296.15 | $0 |
| 2020-06-02 | $0.002643 | $0.002650 | $0.002374 | $0.002380 | $252.60 | $0 |
| 2020-06-03 | $0.002381 | $0.002414 | $0.002367 | $0.002414 | $257.35 | $0 |
| 2020-06-04 | $0.002414 | $0.002558 | $0.002282 | $0.002450 | $207.69 | $0 |
| 2020-06-05 | $0.002450 | $0.002533 | $0.002416 | $0.002416 | $226.95 | $0 |
| 2020-06-06 | $0.002416 | $0.002433 | $0.002313 | $0.002315 | $47.50 | $0 |
| 2020-06-07 | $0.002315 | $0.002345 | $0.002270 | $0.002342 | $262.05 | $0 |
| 2020-06-08 | $0.002342 | $0.002618 | $0.002323 | $0.002443 | $283.01 | $0 |
| 2020-06-09 | $0.002443 | $0.002627 | $0.002414 | $0.002449 | $231.09 | $0 |
| 2020-06-10 | $0.002449 | $0.002664 | $0.002434 | $0.002466 | $288.48 | $0 |
| 2020-06-11 | $0.002466 | $0.002484 | $0.002294 | $0.002330 | $274.80 | $0 |
| 2020-06-12 | $0.002327 | $0.002385 | $0.002315 | $0.002369 | $187.41 | $0 |
| 2020-06-13 | $0.002370 | $0.002372 | $0.002162 | $0.002178 | $17.35 | $0 |
| 2020-06-14 | $0.002177 | $0.002179 | $0.002147 | $0.002156 | $46.65 | $0 |
| 2020-06-15 | $0.002156 | $0.002185 | $0.002061 | $0.002170 | $4.43 | $0 |
| 2020-06-16 | $0.002170 | $0.002667 | $0.002161 | $0.002476 | $131.65 | $0 |
| 2020-06-17 | $0.002476 | $0.002552 | $0.002268 | $0.002368 | $192.34 | $0 |
| 2020-06-18 | $0.002368 | $0.002369 | $0.002330 | $0.002352 | $220.35 | $0 |
| 2020-06-19 | $0.002355 | $0.002355 | $0.002314 | $0.002320 | $189.01 | $0 |
| 2020-06-20 | $0.002320 | $0.002343 | $0.002212 | $0.002238 | $2.16 | $0 |
| 2020-06-21 | $0.002237 | $0.002542 | $0.002150 | $0.002417 | $209.90 | $0 |
| 2020-06-22 | $0.002417 | $0.002678 | $0.002416 | $0.002606 | $251.13 | $0 |
| 2020-06-23 | $0.002606 | $0.002611 | $0.002500 | $0.002504 | $241.83 | $0 |
| 2020-06-24 | $0.002505 | $0.002611 | $0.002408 | $0.002418 | $168.97 | $0 |
| 2020-06-25 | $0.002420 | $0.002520 | $0.002357 | $0.002405 | $244.08 | $0 |
| 2020-06-26 | $0.002405 | $0.002508 | $0.002363 | $0.002379 | $246.51 | $0 |
| 2020-06-27 | $0.002379 | $0.002488 | $0.002321 | $0.002346 | $213.11 | $0 |
| 2020-06-28 | $0.002346 | $0.002484 | $0.002334 | $0.002463 | $177.16 | $0 |
| 2020-06-29 | $0.002463 | $0.002492 | $0.002347 | $0.002473 | $236.79 | $0 |
| 2020-06-30 | $0.002473 | $0.002494 | $0.002360 | $0.002373 | $154.08 | $0 |