bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $1.03 | $1.04 | $0.9681 | $0.9919 | $155,209 | $966,644 |
| 2014-11-02 | $0.9995 | $1.11 | $0.9760 | $1.00 | $34,225.40 | $977,902 |
| 2014-11-03 | $1.01 | $1.04 | $0.9666 | $1.01 | $10,456.30 | $982,586 |
| 2014-11-04 | $1.01 | $1.03 | $0.9537 | $1.02 | $1,088.32 | $987,081 |
| 2014-11-05 | $1.02 | $1.08 | $0.9844 | $1.01 | $15,437.60 | $971,073 |
| 2014-11-06 | $1.02 | $1.03 | $0.9525 | $1.01 | $5,097.00 | $968,527 |
| 2014-11-07 | $1.01 | $1.05 | $0.9827 | $1.00 | $0.2811 | $965,214 |
| 2014-11-08 | $1.00 | $1.09 | $0.9878 | $1.02 | $3,376.77 | $975,743 |
| 2014-11-09 | $1.01 | $1.04 | $0.9624 | $0.9970 | $4,134.64 | $958,204 |
| 2014-11-10 | $0.9970 | $1.02 | $0.9660 | $0.9885 | $674.62 | $949,716 |
| 2014-11-11 | $0.9881 | $1.03 | $0.9747 | $1.01 | $353.43 | $967,146 |
| 2014-11-12 | $1.01 | $1.04 | $0.9814 | $1.03 | $3,483.98 | $984,501 |
| 2014-11-13 | $1.03 | $1.05 | $0.9653 | $1.01 | $3,594.91 | $972,010 |
| 2014-11-14 | $1.02 | $1.02 | $0.9010 | $0.9010 | $0.09730 | $864,184 |
| 2014-11-15 | $0.9010 | $0.9010 | $0.9010 | $0.9010 | $0.09730 | $864,184 |
| 2014-11-16 | $1.01 | $1.01 | $0.9995 | $1.01 | $8,943.48 | $946,231 |
| 2014-11-17 | $1.01 | $1.02 | $0.8987 | $0.9897 | $11,709.00 | $903,061 |
| 2014-11-18 | $0.9829 | $1.02 | $0.9048 | $0.9790 | $123,814 | $895,404 |
| 2014-11-19 | $0.9810 | $1.06 | $0.9670 | $0.9875 | $2,924.69 | $902,616 |
| 2014-11-20 | $0.9950 | $1.01 | $0.9147 | $0.9917 | $31,663.00 | $906,691 |
| 2014-11-21 | $0.9977 | $1.09 | $0.9558 | $1.01 | $16,704.80 | $923,138 |
| 2014-11-22 | $1.01 | $1.06 | $0.9743 | $0.9914 | $16,536.90 | $906,977 |
| 2014-11-23 | $0.9913 | $1.04 | $0.9772 | $1.00 | $6,007.37 | $916,789 |
| 2014-11-24 | $1.01 | $1.03 | $0.9741 | $1.03 | $5,522.23 | $933,482 |
| 2014-11-25 | $1.00 | $1.03 | $0.9864 | $1.03 | $18,664.80 | $932,170 |
| 2014-11-26 | $1.03 | $1.05 | $0.9892 | $0.9965 | $710,467 | $1,058,169 |
| 2014-11-27 | $0.9990 | $1.05 | $0.9837 | $1.01 | $3,303.93 | $1,066,213 |
| 2014-11-28 | $1.01 | $1.02 | $0.9770 | $1.01 | $741.75 | $1,070,819 |
| 2014-11-29 | $1.01 | $1.01 | $0.8169 | $0.8302 | $11,827.60 | $945,726 |
| 2014-11-30 | $0.8302 | $1.02 | $0.8302 | $1.02 | $9,698.32 | $1,157,848 |