bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1.02 | $1.05 | $1.00 | $1.05 | $3,569.42 | $441,925 |
| 2015-04-02 | $1.05 | $1.10 | $1.02 | $1.05 | $9,517.86 | $434,806 |
| 2015-04-03 | $1.05 | $1.06 | $1.01 | $1.02 | $3,640.50 | $421,921 |
| 2015-04-04 | $1.02 | $1.05 | $0.9941 | $1.01 | $7,504.36 | $412,164 |
| 2015-04-05 | $1.01 | $1.07 | $0.9775 | $1.02 | $6,566.50 | $417,738 |
| 2015-04-06 | $1.02 | $1.06 | $0.9739 | $1.00 | $15,490.80 | $407,254 |
| 2015-04-07 | $0.9991 | $1.05 | $0.9919 | $1.05 | $14,132.90 | $427,825 |
| 2015-04-08 | $1.05 | $1.07 | $1.01 | $1.04 | $9,683.44 | $425,739 |
| 2015-04-09 | $1.04 | $1.05 | $1.01 | $1.02 | $11,803.70 | $413,119 |
| 2015-04-10 | $1.02 | $1.15 | $0.9897 | $1.07 | $73,625.30 | $409,391 |
| 2015-04-11 | $1.07 | $1.21 | $1.00 | $1.11 | $10,988.30 | $412,673 |
| 2015-04-12 | $1.11 | $1.23 | $0.9991 | $1.22 | $9,036.69 | $448,600 |
| 2015-04-13 | $1.22 | $1.24 | $1.02 | $1.05 | $192,953 | $184,728 |
| 2015-04-14 | $1.05 | $1.09 | $1.00 | $1.06 | $10,723.10 | $182,004 |
| 2015-04-15 | $1.06 | $1.12 | $1.01 | $1.11 | $2,120.15 | $190,583 |
| 2015-04-16 | $1.11 | $1.17 | $1.01 | $1.04 | $20,009.40 | $180,886 |
| 2015-04-17 | $1.04 | $1.12 | $0.9896 | $1.12 | $25,758.90 | $188,486 |
| 2015-04-18 | $1.12 | $1.13 | $1.04 | $1.08 | $2,246.10 | $180,284 |
| 2015-04-19 | $1.08 | $1.11 | $1.02 | $1.05 | $1,982.02 | $175,085 |
| 2015-04-20 | $1.05 | $1.05 | $1.01 | $1.02 | $901.22 | $169,066 |
| 2015-04-21 | $1.02 | $1.17 | $1.01 | $1.17 | $3,646.62 | $193,799 |
| 2015-04-22 | $1.17 | $1.17 | $1.02 | $1.10 | $6,288.71 | $181,018 |
| 2015-04-23 | $1.10 | $1.13 | $1.04 | $1.13 | $10,874.30 | $184,316 |
| 2015-04-24 | $1.12 | $1.24 | $1.02 | $1.07 | $7,580.39 | $173,520 |
| 2015-04-25 | $1.07 | $1.13 | $1.06 | $1.10 | $3,462.68 | $178,852 |
| 2015-04-26 | $1.10 | $1.12 | $1.00 | $1.08 | $9,392.19 | $166,996 |
| 2015-04-27 | $1.08 | $1.13 | $1.02 | $1.09 | $2,338.44 | $168,677 |
| 2015-04-28 | $1.09 | $1.14 | $1.00 | $1.07 | $2,060.08 | $164,801 |
| 2015-04-29 | $1.07 | $1.12 | $0.9725 | $1.11 | $15,534.90 | $176,374 |
| 2015-04-30 | $1.11 | $1.18 | $1.04 | $1.14 | $1,899.35 | $177,416 |