First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.008412 | $0.008528 | $0.008069 | $0.008283 | $280.36 | $0 |
| 2020-10-02 | $0.008283 | $0.008313 | $0.008125 | $0.008249 | $175.56 | $0 |
| 2020-10-03 | $0.008249 | $0.008267 | $0.008199 | $0.008228 | $318.59 | $0 |
| 2020-10-04 | $0.008228 | $0.008335 | $0.008217 | $0.008321 | $0 | $0 |
| 2020-10-05 | $0.008322 | $0.008419 | $0.008295 | $0.008419 | $263.35 | $0 |
| 2020-10-06 | $0.008419 | $0.008481 | $0.008213 | $0.008271 | $203.60 | $0 |
| 2020-10-07 | $0.008271 | $0.008331 | $0.008144 | $0.008322 | $192.04 | $0 |
| 2020-10-08 | $0.008322 | $0.008613 | $0.008166 | $0.008514 | $295.81 | $0 |
| 2020-10-09 | $0.008514 | $0.009204 | $0.008461 | $0.009184 | $305.38 | $0 |
| 2020-10-10 | $0.009184 | $0.009467 | $0.008902 | $0.009037 | $349.85 | $0 |
| 2020-10-11 | $0.009037 | $0.009372 | $0.009031 | $0.009335 | $262.71 | $0 |
| 2020-10-12 | $0.009335 | $0.009496 | $0.009119 | $0.009129 | $0 | $0 |
| 2020-10-13 | $0.009129 | $0.009488 | $0.009121 | $0.009484 | $173.42 | $0 |
| 2020-10-14 | $0.009484 | $0.009578 | $0.009294 | $0.009487 | $286.40 | $0 |
| 2020-10-15 | $0.009486 | $0.009486 | $0.008932 | $0.009426 | $472.67 | $0 |
| 2020-10-16 | $0.009426 | $0.009576 | $0.009203 | $0.009284 | $0 | $0 |
| 2020-10-17 | $0.009284 | $0.009451 | $0.009262 | $0.009314 | $276.43 | $0 |
| 2020-10-18 | $0.009314 | $0.009512 | $0.009031 | $0.009187 | $271.57 | $0 |
| 2020-10-19 | $0.009187 | $0.009614 | $0.009158 | $0.009511 | $0 | $0 |
| 2020-10-20 | $0.009511 | $0.009699 | $0.009264 | $0.009533 | $354.32 | $0 |
| 2020-10-21 | $0.009533 | $0.01042 | $0.009488 | $0.01013 | $278.44 | $0 |
| 2020-10-22 | $0.01013 | $0.01096 | $0.01011 | $0.01050 | $0 | $0 |
| 2020-10-23 | $0.01050 | $0.01087 | $0.01018 | $0.01047 | $269.19 | $0 |
| 2020-10-24 | $0.01047 | $0.01102 | $0.01044 | $0.01075 | $371.94 | $0 |
| 2020-10-25 | $0.01075 | $0.01093 | $0.01043 | $0.01055 | $0 | $0 |
| 2020-10-26 | $0.01056 | $0.01089 | $0.01037 | $0.01072 | $329.16 | $0 |
| 2020-10-27 | $0.01072 | $0.01153 | $0.01071 | $0.01132 | $315.41 | $0 |
| 2020-10-28 | $0.01133 | $0.01149 | $0.01080 | $0.01102 | $394.74 | $0 |
| 2020-10-29 | $0.01102 | $0.01140 | $0.01070 | $0.01115 | $405.75 | $0 |
| 2020-10-30 | $0.01115 | $0.01133 | $0.01077 | $0.01124 | $0 | $0 |
| 2020-10-31 | $0.01124 | $0.01164 | $0.01117 | $0.01158 | $333.92 | $0 |