First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.009332 | $0.009639 | $0.009266 | $0.009548 | $301.14 | $0 |
| 2020-09-02 | $0.009548 | $0.009584 | $0.009009 | $0.009455 | $296.33 | $0 |
| 2020-09-03 | $0.009455 | $0.009489 | $0.008396 | $0.008469 | $166.89 | $0 |
| 2020-09-04 | $0.008473 | $0.008921 | $0.008443 | $0.008809 | $273.94 | $0 |
| 2020-09-05 | $0.008807 | $0.008874 | $0.008330 | $0.008540 | $223.50 | $0 |
| 2020-09-06 | $0.008540 | $0.008688 | $0.008424 | $0.008621 | $253.50 | $0 |
| 2020-09-07 | $0.008622 | $0.008659 | $0.008227 | $0.008603 | $239.62 | $0 |
| 2020-09-08 | $0.008606 | $0.008659 | $0.007806 | $0.008001 | $334.81 | $0 |
| 2020-09-09 | $0.008001 | $0.008380 | $0.007913 | $0.008288 | $346.69 | $0 |
| 2020-09-10 | $0.008289 | $0.008486 | $0.008289 | $0.008383 | $201.07 | $0 |
| 2020-09-11 | $0.008383 | $0.008404 | $0.008249 | $0.008321 | $296.23 | $0 |
| 2020-09-12 | $0.008321 | $0.008387 | $0.008241 | $0.008361 | $258.09 | $0 |
| 2020-09-13 | $0.008361 | $0.008454 | $0.008187 | $0.008263 | $304.77 | $0 |
| 2020-09-14 | $0.008264 | $0.009099 | $0.008219 | $0.008967 | $348.54 | $0 |
| 2020-09-15 | $0.008969 | $0.009182 | $0.008941 | $0.009066 | $276.91 | $0 |
| 2020-09-16 | $0.009065 | $0.009376 | $0.008978 | $0.009210 | $215.02 | $0 |
| 2020-09-17 | $0.009211 | $0.009277 | $0.009040 | $0.009191 | $331.30 | $0 |
| 2020-09-18 | $0.009191 | $0.009266 | $0.009102 | $0.009183 | $341.25 | $0 |
| 2020-09-19 | $0.009186 | $0.009428 | $0.009164 | $0.009314 | $276.60 | $0 |
| 2020-09-20 | $0.009315 | $0.009315 | $0.008680 | $0.008743 | $174.23 | $0 |
| 2020-09-21 | $0.008743 | $0.008787 | $0.008302 | $0.008360 | $269.39 | $0 |
| 2020-09-22 | $0.008358 | $0.008455 | $0.008303 | $0.008429 | $184.53 | $0 |
| 2020-09-23 | $0.008427 | $0.008430 | $0.008056 | $0.008299 | $147.55 | $0 |
| 2020-09-24 | $0.008299 | $0.008725 | $0.008288 | $0.008716 | $291.60 | $0 |
| 2020-09-25 | $0.008716 | $0.008730 | $0.008569 | $0.008661 | $368.90 | $0 |
| 2020-09-26 | $0.008661 | $0.008795 | $0.008641 | $0.008708 | $283.82 | $0 |
| 2020-09-27 | $0.008708 | $0.008751 | $0.008605 | $0.008728 | $246.75 | $0 |
| 2020-09-28 | $0.008728 | $0.008866 | $0.008456 | $0.008461 | $112.45 | $0 |
| 2020-09-29 | $0.008461 | $0.008490 | $0.008307 | $0.008459 | $327.52 | $0 |
| 2020-09-30 | $0.008459 | $0.008508 | $0.008322 | $0.008412 | $227.56 | $0 |