bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $1.03 | $1.04 | $1.00 | $1.02 | $1,572.02 | $145,400 |
| 2015-07-02 | $1.02 | $1.07 | $0.9848 | $1.00 | $2,244.00 | $142,307 |
| 2015-07-03 | $1.00 | $1.04 | $0.9937 | $1.04 | $189.92 | $148,104 |
| 2015-07-04 | $1.04 | $1.05 | $0.9986 | $1.02 | $698.34 | $144,615 |
| 2015-07-05 | $1.02 | $1.05 | $0.9854 | $1.02 | $6,545.65 | $145,171 |
| 2015-07-06 | $1.02 | $1.10 | $0.9971 | $1.00 | $3,615.08 | $142,988 |
| 2015-07-07 | $1.00 | $1.03 | $0.9851 | $1.01 | $24,127.50 | $142,269 |
| 2015-07-08 | $1.01 | $1.04 | $0.9865 | $0.9865 | $3,424.84 | $139,116 |
| 2015-07-09 | $0.9861 | $1.07 | $0.9757 | $1.00 | $11,645.10 | $143,451 |
| 2015-07-10 | $1.00 | $1.08 | $0.9546 | $0.9761 | $2,630.17 | $139,723 |
| 2015-07-11 | $0.9724 | $1.05 | $0.9698 | $1.02 | $2,766.29 | $146,157 |
| 2015-07-12 | $1.04 | $1.07 | $0.9937 | $1.02 | $1,010.49 | $145,494 |
| 2015-07-13 | $1.02 | $1.04 | $0.9835 | $1.02 | $3,508.76 | $145,684 |
| 2015-07-14 | $1.02 | $1.08 | $0.9863 | $1.02 | $6,287.52 | $147,557 |
| 2015-07-15 | $1.02 | $1.09 | $0.9920 | $0.9920 | $1,149.83 | $143,198 |
| 2015-07-16 | $1.00 | $1.27 | $0.9681 | $1.13 | $30,488.90 | $152,642 |
| 2015-07-17 | $1.13 | $1.18 | $1.02 | $1.06 | $21,694.00 | $143,031 |
| 2015-07-18 | $1.06 | $1.13 | $1.00 | $1.07 | $10,679.10 | $142,311 |
| 2015-07-19 | $1.07 | $1.14 | $1.04 | $1.05 | $6,741.92 | $141,106 |
| 2015-07-20 | $1.05 | $1.15 | $1.05 | $1.08 | $6,300.32 | $148,427 |
| 2015-07-21 | $1.08 | $1.14 | $1.08 | $1.13 | $7,530.29 | $160,851 |
| 2015-07-22 | $1.14 | $1.16 | $1.02 | $1.03 | $23,281.60 | $150,148 |
| 2015-07-23 | $1.03 | $1.09 | $1.02 | $1.08 | $618.50 | $158,104 |
| 2015-07-24 | $1.08 | $1.14 | $1.00 | $1.02 | $5,715.11 | $148,055 |
| 2015-07-25 | $1.02 | $1.25 | $1.02 | $1.09 | $1,548.59 | $158,696 |
| 2015-07-26 | $1.09 | $1.18 | $1.08 | $1.15 | $361.86 | $166,880 |
| 2015-07-27 | $1.15 | $1.20 | $1.06 | $1.07 | $4,631.95 | $158,566 |
| 2015-07-28 | $1.07 | $1.11 | $1.03 | $1.07 | $877.50 | $158,446 |
| 2015-07-29 | $1.07 | $1.16 | $1.02 | $1.07 | $1,981.13 | $157,994 |
| 2015-07-30 | $1.07 | $1.14 | $1.00 | $1.11 | $1,529.67 | $164,672 |
| 2015-07-31 | $1.11 | $1.12 | $0.9896 | $1.10 | $416.30 | $162,300 |