bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $1.13 | $1.14 | $1.03 | $1.03 | $2,091.53 | $161,867 |
| 2015-05-02 | $1.04 | $1.19 | $1.03 | $1.10 | $5,370.95 | $170,427 |
| 2015-05-03 | $1.10 | $1.15 | $1.09 | $1.11 | $3,953.21 | $171,579 |
| 2015-05-04 | $1.11 | $1.13 | $1.05 | $1.11 | $1,579.87 | $167,531 |
| 2015-05-05 | $1.11 | $1.14 | $1.04 | $1.04 | $5,686.79 | $156,062 |
| 2015-05-06 | $1.04 | $1.11 | $1.01 | $1.06 | $3,473.59 | $159,592 |
| 2015-05-07 | $1.06 | $1.08 | $1.03 | $1.05 | $944.82 | $158,281 |
| 2015-05-08 | $1.05 | $1.15 | $1.04 | $1.09 | $5,245.09 | $165,183 |
| 2015-05-09 | $1.09 | $1.14 | $1.03 | $1.08 | $5,204.61 | $164,800 |
| 2015-05-10 | $1.08 | $1.12 | $1.03 | $1.06 | $4,667.60 | $161,177 |
| 2015-05-11 | $1.06 | $1.11 | $1.03 | $1.10 | $5,050.10 | $167,720 |
| 2015-05-12 | $1.10 | $1.20 | $1.05 | $1.13 | $5,101.18 | $173,719 |
| 2015-05-13 | $1.13 | $1.19 | $1.03 | $1.07 | $2,519.65 | $163,527 |
| 2015-05-14 | $1.07 | $1.13 | $1.07 | $1.11 | $1,526.34 | $168,176 |
| 2015-05-15 | $1.11 | $1.12 | $1.09 | $1.09 | $360.10 | $165,375 |
| 2015-05-16 | $1.09 | $1.09 | $1.01 | $1.03 | $1,647.86 | $155,924 |
| 2015-05-17 | $1.03 | $1.08 | $1.03 | $1.08 | $1,387.92 | $163,422 |
| 2015-05-18 | $1.08 | $1.10 | $1.01 | $1.01 | $1,114.46 | $153,292 |
| 2015-05-19 | $1.01 | $1.16 | $1.01 | $1.01 | $7,031.39 | $148,459 |
| 2015-05-20 | $1.01 | $1.14 | $1.01 | $1.11 | $4,202.32 | $162,252 |
| 2015-05-21 | $1.10 | $1.18 | $1.03 | $1.16 | $2,364.18 | $168,958 |
| 2015-05-22 | $1.16 | $1.27 | $0.9903 | $1.17 | $6,166.46 | $171,295 |
| 2015-05-23 | $1.15 | $1.23 | $1.01 | $1.04 | $7,451.73 | $153,630 |
| 2015-05-24 | $1.04 | $1.20 | $0.9292 | $1.17 | $5,313.01 | $173,966 |
| 2015-05-25 | $1.12 | $1.26 | $1.04 | $1.08 | $14,548.20 | $161,938 |
| 2015-05-26 | $1.07 | $1.24 | $1.01 | $1.07 | $8,257.42 | $163,764 |
| 2015-05-27 | $1.08 | $1.16 | $1.06 | $1.10 | $3,326.67 | $169,034 |
| 2015-05-28 | $1.10 | $1.19 | $0.9866 | $1.05 | $27,544.50 | $162,090 |
| 2015-05-29 | $1.02 | $1.08 | $0.9867 | $1.07 | $33,356.10 | $168,353 |
| 2015-05-30 | $1.08 | $1.10 | $0.9467 | $1.03 | $5,922.01 | $163,018 |
| 2015-05-31 | $1.03 | $1.13 | $0.9721 | $1.02 | $3,230.79 | $163,987 |