bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $1.03 | $1.05 | $0.9611 | $1.02 | $16,001.10 | $487,673 |
| 2015-03-02 | $1.02 | $1.03 | $0.9880 | $1.03 | $7,959.16 | $489,618 |
| 2015-03-03 | $1.02 | $1.05 | $0.9583 | $0.9960 | $7,727.07 | $475,342 |
| 2015-03-04 | $1.00 | $1.01 | $0.9539 | $0.9570 | $7,431.75 | $456,734 |
| 2015-03-05 | $0.9569 | $1.11 | $0.9439 | $1.02 | $12,646.80 | $481,956 |
| 2015-03-06 | $1.02 | $1.03 | $0.9677 | $0.9824 | $10,765.70 | $469,017 |
| 2015-03-07 | $0.9823 | $1.03 | $0.9559 | $1.03 | $2,783.12 | $494,452 |
| 2015-03-08 | $1.03 | $1.11 | $0.9541 | $0.9817 | $4,665.79 | $466,359 |
| 2015-03-09 | $0.9799 | $1.05 | $0.9749 | $1.01 | $12,703.40 | $481,853 |
| 2015-03-10 | $1.02 | $1.12 | $0.9743 | $0.9828 | $15,925.30 | $466,525 |
| 2015-03-11 | $0.9836 | $1.04 | $0.9836 | $1.00 | $314,391 | $438,406 |
| 2015-03-12 | $1.00 | $1.05 | $0.9982 | $1.03 | $3,871.07 | $449,751 |
| 2015-03-13 | $1.03 | $1.12 | $0.9871 | $1.03 | $6,545.92 | $448,261 |
| 2015-03-14 | $1.02 | $1.13 | $0.9987 | $1.05 | $23,817.40 | $458,742 |
| 2015-03-15 | $1.05 | $1.86 | $0.9975 | $1.00 | $16,867.80 | $439,409 |
| 2015-03-16 | $1.00 | $1.13 | $0.9778 | $1.12 | $4,173.39 | $490,367 |
| 2015-03-17 | $1.12 | $1.73 | $0.9879 | $1.07 | $20,048.30 | $475,687 |
| 2015-03-18 | $1.08 | $1.09 | $0.9523 | $0.9920 | $24,088.90 | $443,694 |
| 2015-03-19 | $0.9941 | $1.14 | $0.9683 | $0.9975 | $15,087.80 | $436,834 |
| 2015-03-20 | $0.9930 | $1.04 | $0.9728 | $0.9888 | $286.49 | $430,186 |
| 2015-03-21 | $0.9888 | $1.05 | $0.9524 | $1.02 | $7,174.18 | $445,113 |
| 2015-03-22 | $1.02 | $1.05 | $0.9791 | $1.04 | $956.90 | $443,239 |
| 2015-03-23 | $1.04 | $1.04 | $0.8650 | $0.9803 | $12,079.50 | $408,302 |
| 2015-03-24 | $0.9912 | $1.03 | $0.8653 | $0.8771 | $4,908.47 | $366,511 |
| 2015-03-25 | $0.8646 | $1.08 | $0.7997 | $0.9976 | $31,672.00 | $426,791 |
| 2015-03-26 | $0.9976 | $1.10 | $0.9900 | $1.04 | $11,203.00 | $442,546 |
| 2015-03-27 | $1.03 | $1.11 | $0.9999 | $1.03 | $8,435.88 | $434,109 |
| 2015-03-28 | $1.02 | $1.22 | $1.01 | $1.02 | $15,490.30 | $442,145 |
| 2015-03-29 | $1.04 | $1.10 | $0.9969 | $0.9969 | $4,193.39 | $429,770 |
| 2015-03-30 | $0.9968 | $1.07 | $0.9799 | $1.02 | $3,513.76 | $441,107 |
| 2015-03-31 | $1.02 | $1.07 | $0.9768 | $1.02 | $8,834.69 | $432,243 |