bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $1.11 | $1.21 | $1.09 | $1.18 | $1,058.20 | $138,079 |
| 2015-09-02 | $1.18 | $1.23 | $1.11 | $1.13 | $10,805.00 | $129,383 |
| 2015-09-03 | $1.13 | $4.18 | $1.01 | $1.17 | $738.84 | $134,106 |
| 2015-09-04 | $1.17 | $1.19 | $1.11 | $1.13 | $1,635.74 | $129,723 |
| 2015-09-05 | $1.14 | $1.48 | $1.04 | $1.29 | $15,075.30 | $149,829 |
| 2015-09-06 | $1.29 | $1.37 | $1.17 | $1.17 | $5,605.59 | $136,382 |
| 2015-09-07 | $1.17 | $1.34 | $1.14 | $1.21 | $324.81 | $141,037 |
| 2015-09-08 | $1.21 | $1.27 | $1.10 | $1.10 | $7,003.87 | $127,908 |
| 2015-09-09 | $1.10 | $1.28 | $1.08 | $1.16 | $1,983.84 | $135,914 |
| 2015-09-10 | $1.15 | $1.24 | $0.9757 | $0.9757 | $15,596.30 | $118,825 |
| 2015-09-11 | $0.9845 | $1.18 | $0.9766 | $1.07 | $2,717.88 | $131,853 |
| 2015-09-12 | $1.07 | $1.13 | $1.06 | $1.07 | $244.89 | $132,653 |
| 2015-09-13 | $1.08 | $1.27 | $1.06 | $1.07 | $4,985.05 | $133,988 |
| 2015-09-14 | $1.07 | $1.08 | $1.00 | $1.05 | $7,327.13 | $130,512 |
| 2015-09-15 | $1.05 | $1.24 | $1.04 | $1.12 | $3,396.77 | $137,986 |
| 2015-09-16 | $1.11 | $1.30 | $1.08 | $1.19 | $4,643.86 | $147,179 |
| 2015-09-17 | $1.20 | $1.29 | $1.10 | $1.14 | $11,611.00 | $141,874 |
| 2015-09-18 | $1.13 | $1.26 | $1.12 | $1.21 | $7,280.87 | $152,918 |
| 2015-09-19 | $1.22 | $1.30 | $1.16 | $1.21 | $16,083.40 | $153,764 |
| 2015-09-20 | $1.20 | $1.46 | $1.19 | $1.37 | $8,708.56 | $175,919 |
| 2015-09-21 | $1.34 | $1.40 | $1.20 | $1.21 | $18,211.70 | $154,764 |
| 2015-09-22 | $1.21 | $1.22 | $1.09 | $1.14 | $12,479.60 | $151,070 |
| 2015-09-23 | $1.15 | $1.18 | $1.02 | $1.17 | $11,237.60 | $159,839 |
| 2015-09-24 | $1.17 | $1.19 | $1.04 | $1.15 | $1,779.62 | $155,399 |
| 2015-09-25 | $1.11 | $1.20 | $1.07 | $1.15 | $1,280.78 | $155,985 |
| 2015-09-26 | $1.15 | $1.32 | $1.12 | $1.20 | $15,027.60 | $162,518 |
| 2015-09-27 | $1.21 | $1.30 | $1.12 | $1.12 | $4,466.45 | $151,626 |
| 2015-09-28 | $1.12 | $1.28 | $1.06 | $1.16 | $6,561.75 | $158,246 |
| 2015-09-29 | $1.17 | $1.27 | $1.06 | $1.24 | $2,686.36 | $168,738 |
| 2015-09-30 | $1.24 | $1.24 | $1.09 | $1.11 | $5,670.97 | $150,787 |