First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.01158 | $0.01163 | $0.01118 | $0.01140 | $357.92 | $0 |
| 2020-11-02 | $0.01140 | $0.01160 | $0.01020 | $0.01112 | $389.29 | $0 |
| 2020-11-03 | $0.01111 | $0.01161 | $0.01093 | $0.01155 | $370.66 | $0 |
| 2020-11-04 | $0.01158 | $0.01180 | $0.01114 | $0.01173 | $361.89 | $0 |
| 2020-11-05 | $0.01173 | $0.01278 | $0.01170 | $0.01198 | $398.93 | $0 |
| 2020-11-06 | $0.01200 | $0.01303 | $0.01180 | $0.01260 | $233.29 | $0 |
| 2020-11-07 | $0.01261 | $0.01306 | $0.01197 | $0.01232 | $299.54 | $0 |
| 2020-11-08 | $0.01231 | $0.01298 | $0.01224 | $0.01270 | $0 | $0 |
| 2020-11-09 | $0.01269 | $0.01310 | $0.01234 | $0.01273 | $399.79 | $0 |
| 2020-11-10 | $0.01273 | $0.01282 | $0.01253 | $0.01269 | $0 | $0 |
| 2020-11-11 | $0.01269 | $0.01337 | $0.01221 | $0.01241 | $455.14 | $0 |
| 2020-11-12 | $0.01240 | $0.01288 | $0.01218 | $0.01286 | $396.70 | $0 |
| 2020-11-13 | $0.01286 | $0.01356 | $0.01130 | $0.01256 | $0 | $0 |
| 2020-11-14 | $0.01256 | $0.01270 | $0.01181 | $0.01237 | $423.80 | $0 |
| 2020-11-15 | $0.01237 | $0.01259 | $0.01157 | $0.01213 | $423.50 | $0 |
| 2020-11-16 | $0.01213 | $0.01405 | $0.01212 | $0.01387 | $363.39 | $0 |
| 2020-11-17 | $0.01385 | $0.01490 | $0.01203 | $0.01412 | $439.24 | $0 |
| 2020-11-18 | $0.01412 | $0.01512 | $0.01232 | $0.01389 | $0 | $0 |
| 2020-11-19 | $0.01389 | $0.01476 | $0.01311 | $0.01406 | $533.26 | $0 |
| 2020-11-20 | $0.01408 | $0.01547 | $0.01367 | $0.01490 | $503.41 | $0 |
| 2020-11-21 | $0.01490 | $0.01558 | $0.01301 | $0.01398 | $468.81 | $0 |
| 2020-11-22 | $0.01398 | $0.01508 | $0.01237 | $0.01398 | $0 | $0 |
| 2020-11-23 | $0.01396 | $0.01422 | $0.01054 | $0.01358 | $278.09 | $0 |
| 2020-11-24 | $0.01359 | $0.01554 | $0.01348 | $0.01510 | $479.72 | $0 |
| 2020-11-25 | $0.01509 | $0.01533 | $0.01394 | $0.01405 | $0 | $0 |
| 2020-11-26 | $0.01405 | $0.01431 | $0.009824 | $0.009944 | $239.12 | $0 |
| 2020-11-27 | $0.009947 | $0.01012 | $0.008040 | $0.008212 | $318.11 | $0 |
| 2020-11-28 | $0.008212 | $0.008570 | $0 | $0 | $0 | $0 |
| 2020-11-29 | $0 | $0.008776 | $0 | $0.008726 | $505.23 | $0 |
| 2020-11-30 | $0.008725 | $0.009480 | $0.008725 | $0.009421 | $405.78 | $0 |