First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.007359 | $0.007677 | $0.007303 | $0.007415 | $5.77 | $0 |
| 2020-08-02 | $0.007532 | $0.007724 | $0.006985 | $0.007077 | $301.27 | $0 |
| 2020-08-03 | $0.007080 | $0.009039 | $0.006670 | $0.008885 | $985.14 | $0 |
| 2020-08-04 | $0.008884 | $0.01009 | $0.008741 | $0.009407 | $592.14 | $0 |
| 2020-08-05 | $0.009296 | $0.01041 | $0.009263 | $0.01022 | $345.79 | $0 |
| 2020-08-06 | $0.01022 | $0.01059 | $0.01008 | $0.01048 | $197.46 | $0 |
| 2020-08-07 | $0.01048 | $0.01059 | $0.008650 | $0.008814 | $187.10 | $0 |
| 2020-08-08 | $0.008819 | $0.009328 | $0.008778 | $0.009289 | $9.29 | $0 |
| 2020-08-09 | $0.009292 | $0.009603 | $0.009202 | $0.009583 | $302.41 | $0 |
| 2020-08-10 | $0.009587 | $0.01005 | $0.009564 | $0.009983 | $287.97 | $0 |
| 2020-08-11 | $0.009986 | $0.01002 | $0.009376 | $0.009567 | $249.63 | $0 |
| 2020-08-12 | $0.009572 | $0.009756 | $0.009207 | $0.009378 | $382.81 | $0 |
| 2020-08-13 | $0.009378 | $0.009876 | $0.009039 | $0.009780 | $347.69 | $0 |
| 2020-08-14 | $0.009776 | $0.009822 | $0.009623 | $0.009646 | $222.85 | $0 |
| 2020-08-15 | $0.009649 | $0.009929 | $0.009649 | $0.009860 | $237.17 | $0 |
| 2020-08-16 | $0.009858 | $0.009902 | $0.009617 | $0.009762 | $346.78 | $0 |
| 2020-08-17 | $0.009762 | $0.01027 | $0.009673 | $0.01017 | $339.45 | $0 |
| 2020-08-18 | $0.01016 | $0.01031 | $0.009696 | $0.009696 | $384.91 | $0 |
| 2020-08-19 | $0.009696 | $0.009736 | $0.009380 | $0.009393 | $253.93 | $0 |
| 2020-08-20 | $0.009393 | $0.009610 | $0.009316 | $0.009499 | $367.43 | $0 |
| 2020-08-21 | $0.009498 | $0.009506 | $0.009234 | $0.009245 | $323.90 | $0 |
| 2020-08-22 | $0.009245 | $0.009342 | $0.009152 | $0.009341 | $344.09 | $0 |
| 2020-08-23 | $0.009340 | $0.009361 | $0.009234 | $0.009325 | $272.87 | $0 |
| 2020-08-24 | $0.009325 | $0.009434 | $0.009290 | $0.009417 | $305.86 | $0 |
| 2020-08-25 | $0.009415 | $0.009416 | $0.008964 | $0.009089 | $320.54 | $0 |
| 2020-08-26 | $0.009078 | $0.009212 | $0.009025 | $0.009187 | $323.70 | $0 |
| 2020-08-27 | $0.009184 | $0.009259 | $0.008929 | $0.009048 | $89.14 | $0 |
| 2020-08-28 | $0.009049 | $0.009233 | $0.009043 | $0.009223 | $157.90 | $0 |
| 2020-08-29 | $0.009225 | $0.009328 | $0.009164 | $0.009198 | $251.79 | $0 |
| 2020-08-30 | $0.009195 | $0.009368 | $0.009184 | $0.009367 | $344.47 | $0 |
| 2020-08-31 | $0.009369 | $0.009516 | $0.009258 | $0.009335 | $251.53 | $0 |