First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.002373 | $0.002600 | $0.002364 | $0.002397 | $141.66 | $0 |
| 2020-07-02 | $0.002398 | $0.002509 | $0.002344 | $0.002367 | $237.92 | $0 |
| 2020-07-03 | $0.002367 | $0.002475 | $0.002352 | $0.002359 | $205.88 | $0 |
| 2020-07-04 | $0.002359 | $0.002491 | $0.002351 | $0.002370 | $209.02 | $0 |
| 2020-07-05 | $0.002361 | $0.002530 | $0.002335 | $0.002355 | $233.37 | $0 |
| 2020-07-06 | $0.002355 | $0.002606 | $0.002352 | $0.002514 | $306.31 | $0 |
| 2020-07-07 | $0.002513 | $0.002538 | $0.002490 | $0.002498 | $191.58 | $0 |
| 2020-07-08 | $0.002499 | $0.002558 | $0.002496 | $0.002547 | $231.36 | $0 |
| 2020-07-09 | $0.002546 | $0.002552 | $0.002493 | $0.002501 | $188.93 | $0 |
| 2020-07-10 | $0.002502 | $0.002509 | $0.002471 | $0.002506 | $241.79 | $0 |
| 2020-07-11 | $0.002505 | $0.002517 | $0.002483 | $0.002495 | $291.34 | $0 |
| 2020-07-12 | $0.002495 | $0.002522 | $0.002481 | $0.002505 | $201.58 | $0 |
| 2020-07-13 | $0.002505 | $0.002597 | $0.002487 | $0.002507 | $255.31 | $0 |
| 2020-07-14 | $0.002492 | $0.002589 | $0.002473 | $0.002494 | $243.94 | $0 |
| 2020-07-15 | $0.002494 | $0.002575 | $0.002291 | $0.002297 | $225.35 | $0 |
| 2020-07-16 | $0.002297 | $0.002312 | $0.002269 | $0.002282 | $199.08 | $0 |
| 2020-07-17 | $0.002282 | $0.002486 | $0.002271 | $0.002378 | $123.74 | $0 |
| 2020-07-18 | $0.002378 | $0.002402 | $0.002368 | $0.002379 | $235.23 | $0 |
| 2020-07-19 | $0.002379 | $0.002403 | $0.002363 | $0.002388 | $275.49 | $0 |
| 2020-07-20 | $0.002391 | $0.002501 | $0.002375 | $0.002470 | $63.61 | $0 |
| 2020-07-21 | $0.002470 | $0.002627 | $0.002242 | $0.002248 | $219.80 | $0 |
| 2020-07-22 | $0.002248 | $0.002290 | $0.002147 | $0.002287 | $286.80 | $0 |
| 2020-07-23 | $0.002287 | $0.002319 | $0.002275 | $0.002300 | $212.36 | $0 |
| 2020-07-24 | $0.002300 | $0.002315 | $0.002274 | $0.002289 | $282.12 | $0 |
| 2020-07-25 | $0.002289 | $0.002693 | $0.002116 | $0.002323 | $490.26 | $0 |
| 2020-07-26 | $0.002323 | $0.003662 | $0.002315 | $0.002971 | $30.26 | $0 |
| 2020-07-27 | $0.002971 | $0.004668 | $0.002971 | $0.004503 | $390.17 | $0 |
| 2020-07-28 | $0.004503 | $0.005178 | $0.004237 | $0.005127 | $583.05 | $0 |
| 2020-07-29 | $0.005129 | $0.005968 | $0.005101 | $0.005765 | $182.59 | $0 |
| 2020-07-30 | $0.005770 | $0.006269 | $0.005655 | $0.006217 | $273.00 | $0 |
| 2020-07-31 | $0.006216 | $0.007436 | $0.006146 | $0.007359 | $324.63 | $0 |