bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $1.04 | $1.04 | $0.9840 | $0.9876 | $898.62 | $104,271 |
| 2016-04-02 | $0.9873 | $1.04 | $0.9789 | $1.01 | $445.55 | $107,104 |
| 2016-04-03 | $1.01 | $1.02 | $0.9674 | $1.02 | $2,830.93 | $109,244 |
| 2016-04-04 | $1.02 | $1.08 | $1.01 | $1.04 | $1,447.43 | $112,773 |
| 2016-04-05 | $1.02 | $1.03 | $0.9899 | $1.01 | $278.17 | $109,166 |
| 2016-04-06 | $1.01 | $1.05 | $1.01 | $1.04 | $844.05 | $112,167 |
| 2016-04-07 | $1.04 | $1.05 | $0.9929 | $1.00 | $1,432.19 | $108,090 |
| 2016-04-08 | $1.00 | $1.05 | $0.9444 | $1.02 | $2,119.16 | $110,379 |
| 2016-04-09 | $1.02 | $1.03 | $0.9666 | $1.02 | $427.93 | $109,769 |
| 2016-04-10 | $1.01 | $1.09 | $0.9076 | $1.01 | $3,754.10 | $108,603 |
| 2016-04-11 | $1.01 | $1.05 | $0.9373 | $1.01 | $1,781.27 | $108,658 |
| 2016-04-12 | $1.01 | $1.05 | $0.9632 | $1.01 | $2,455.58 | $108,912 |
| 2016-04-13 | $1.03 | $1.04 | $0.9541 | $0.9733 | $347.14 | $105,166 |
| 2016-04-14 | $0.9724 | $1.02 | $0.9644 | $0.9755 | $228.76 | $105,403 |
| 2016-04-15 | $0.9731 | $1.06 | $0.9731 | $1.02 | $1,281.49 | $109,821 |
| 2016-04-16 | $1.02 | $1.15 | $0.9682 | $0.9887 | $2,113.52 | $106,836 |
| 2016-04-17 | $0.9906 | $1.05 | $0.9873 | $0.9986 | $1,032.22 | $107,902 |
| 2016-04-18 | $0.9990 | $1.04 | $0.9835 | $1.02 | $95.50 | $110,686 |
| 2016-04-19 | $1.02 | $2.90 | $1.00 | $1.07 | $2,848.68 | $115,805 |
| 2016-04-20 | $1.07 | $1.07 | $0.9888 | $1.02 | $413.46 | $109,773 |
| 2016-04-21 | $1.01 | $1.05 | $0.9941 | $1.00 | $567.11 | $108,418 |
| 2016-04-22 | $1.00 | $1.00 | $0.9769 | $0.9854 | $577.54 | $106,481 |
| 2016-04-23 | $0.9855 | $1.01 | $0.9660 | $1.00 | $638.61 | $108,445 |
| 2016-04-24 | $1.00 | $1.01 | $0.9391 | $0.9560 | $2,634.41 | $103,306 |
| 2016-04-25 | $0.9560 | $1.12 | $0.7175 | $1.03 | $9,325.15 | $111,081 |
| 2016-04-26 | $1.03 | $1.06 | $0.9491 | $1.05 | $1,438.83 | $113,773 |
| 2016-04-27 | $1.05 | $1.07 | $0.9847 | $0.9959 | $766.83 | $107,612 |
| 2016-04-28 | $0.9972 | $1.03 | $0.9682 | $1.03 | $306.91 | $111,541 |
| 2016-04-29 | $1.03 | $1.06 | $0.9594 | $0.9937 | $166.86 | $107,376 |
| 2016-04-30 | $0.9969 | $1.04 | $0.9844 | $0.9851 | $424.24 | $106,445 |