First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.009420 | $0.009439 | $0.008428 | $0.009026 | $317.72 | $0 |
| 2020-12-02 | $0.009025 | $0.009268 | $0.008807 | $0.009217 | $439.77 | $0 |
| 2020-12-03 | $0.009217 | $0.009512 | $0.009084 | $0.009335 | $492.42 | $0 |
| 2020-12-04 | $0.009334 | $0.009365 | $0.008975 | $0.008977 | $553.12 | $0 |
| 2020-12-05 | $0.008976 | $0.009197 | $0.008923 | $0.009194 | $301.03 | $0 |
| 2020-12-06 | $0.009194 | $0.009307 | $0.009071 | $0.009283 | $8.03 | $0 |
| 2020-12-07 | $0.009286 | $0.009318 | $0.008637 | $0.008637 | $70.62 | $0 |
| 2020-12-08 | $0.008636 | $0.008891 | $0.007507 | $0.007694 | $398.18 | $0 |
| 2020-12-09 | $0.007695 | $0.008382 | $0.006659 | $0.008169 | $490.29 | $0 |
| 2020-12-10 | $0.008164 | $0.008839 | $0.008083 | $0.008223 | $308.57 | $0 |
| 2020-12-11 | $0.008219 | $0.008475 | $0.007718 | $0.007771 | $462.52 | $0 |
| 2020-12-12 | $0.007765 | $0.008671 | $0.006969 | $0.007143 | $181.01 | $0 |
| 2020-12-13 | $0.007146 | $0.009109 | $0.007119 | $0.008616 | $387.31 | $0 |
| 2020-12-14 | $0.008613 | $0.009215 | $0.008366 | $0.009050 | $374.69 | $0 |
| 2020-12-15 | $0.009046 | $0.009175 | $0.007700 | $0.008740 | $409.35 | $0 |
| 2020-12-16 | $0.008739 | $0.01003 | $0.008500 | $0.01001 | $513.71 | $0 |
| 2020-12-17 | $0.01002 | $0.01941 | $0.006801 | $0.01004 | $1,495.28 | $0 |
| 2020-12-18 | $0.01003 | $0.01914 | $0.008660 | $0.01387 | $871.80 | $0 |
| 2020-12-19 | $0.01388 | $0.01487 | $0.01293 | $0.01360 | $398.51 | $0 |
| 2020-12-20 | $0.01361 | $0.01474 | $0.01078 | $0.01388 | $674.29 | $0 |
| 2020-12-21 | $0.01385 | $0.01492 | $0.01121 | $0.01121 | $310.02 | $0 |
| 2020-12-22 | $0.01118 | $0.01179 | $0.008784 | $0.008799 | $394.42 | $0 |
| 2020-12-23 | $0.008797 | $0.009362 | $0.006848 | $0.006979 | $0 | $0 |
| 2020-12-24 | $0.006973 | $0.006973 | $0.003242 | $0.003564 | $0 | $0 |
| 2020-12-25 | $0.003560 | $0.003707 | $0.003520 | $0.003701 | $0 | $0 |
| 2020-12-26 | $0.003700 | $0.004008 | $0.003678 | $0.003965 | $0 | $0 |
| 2020-12-27 | $0.003966 | $0.004243 | $0.003888 | $0.003947 | $0 | $0 |
| 2020-12-28 | $0.003942 | $0.004108 | $0.003931 | $0.004064 | $0 | $0 |
| 2020-12-29 | $0.004063 | $0.004106 | $0.003898 | $0.004105 | $0 | $0 |
| 2020-12-30 | $0.004105 | $0.004340 | $0.004104 | $0.004325 | $0 | $0 |
| 2020-12-31 | $0.004326 | $0.004387 | $0.004230 | $0.004352 | $0 | $0 |