bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.9844 | $1.02 | $0.9489 | $1.00 | $1,978.14 | $108,359 |
| 2016-05-02 | $1.00 | $1.08 | $0.9196 | $0.9386 | $2,551.33 | $101,421 |
| 2016-05-03 | $0.9393 | $1.01 | $0.9039 | $0.9465 | $286.38 | $102,276 |
| 2016-05-04 | $0.9465 | $0.9980 | $0.9442 | $0.9711 | $306.95 | $104,935 |
| 2016-05-05 | $0.9713 | $0.9986 | $0.9567 | $0.9970 | $892.51 | $107,730 |
| 2016-05-06 | $0.9968 | $1.02 | $0.9637 | $1.00 | $1,642.49 | $108,224 |
| 2016-05-07 | $0.9991 | $1.08 | $0.9724 | $1.06 | $3,267.52 | $114,767 |
| 2016-05-08 | $1.06 | $1.07 | $0.9631 | $1.05 | $510.84 | $113,811 |
| 2016-05-09 | $1.05 | $1.05 | $0.9315 | $0.9816 | $530.01 | $106,069 |
| 2016-05-10 | $0.9815 | $1.02 | $0.9558 | $1.02 | $392.00 | $110,562 |
| 2016-05-11 | $1.02 | $1.04 | $0.9929 | $1.03 | $799.26 | $111,621 |
| 2016-05-12 | $1.03 | $1.05 | $0.9479 | $0.9489 | $479.32 | $102,529 |
| 2016-05-13 | $0.9496 | $1.03 | $0.9478 | $0.9767 | $692.31 | $105,536 |
| 2016-05-14 | $0.9788 | $1.01 | $0.9330 | $0.9547 | $2,092.04 | $103,163 |
| 2016-05-15 | $0.9550 | $1.00 | $0.9548 | $0.9899 | $144.30 | $106,964 |
| 2016-05-16 | $0.9910 | $1.05 | $0.9308 | $1.04 | $2,288.54 | $112,449 |
| 2016-05-17 | $1.04 | $1.05 | $0.9682 | $0.9863 | $328.80 | $106,573 |
| 2016-05-18 | $0.9876 | $1.05 | $0.9623 | $1.02 | $750.24 | $109,918 |
| 2016-05-19 | $1.02 | $1.03 | $0.9642 | $1.03 | $802.70 | $111,239 |
| 2016-05-20 | $1.03 | $1.03 | $0.9216 | $0.9618 | $1,069.71 | $103,923 |
| 2016-05-21 | $0.9623 | $1.00 | $0.9175 | $0.9784 | $324.77 | $105,723 |
| 2016-05-22 | $0.9785 | $0.9961 | $0.9567 | $0.9592 | $519.97 | $103,644 |
| 2016-05-23 | $0.9589 | $1.01 | $0.9481 | $0.9481 | $95.09 | $102,445 |
| 2016-05-24 | $0.9474 | $1.03 | $0.9266 | $0.9854 | $1,768.47 | $106,478 |
| 2016-05-25 | $0.9866 | $1.04 | $0.6609 | $0.9818 | $1,665.37 | $106,091 |
| 2016-05-26 | $0.9841 | $1.01 | $0.9396 | $1.00 | $1,516.23 | $108,424 |
| 2016-05-27 | $1.00 | $1.07 | $0.9575 | $1.05 | $3,274.23 | $113,101 |
| 2016-05-28 | $1.05 | $1.08 | $0.9710 | $1.04 | $1,354.54 | $112,247 |
| 2016-05-29 | $1.04 | $1.07 | $0.9400 | $0.9656 | $1,795.47 | $104,339 |
| 2016-05-30 | $0.9660 | $1.04 | $0.9644 | $1.03 | $1,902.31 | $111,366 |
| 2016-05-31 | $1.03 | $1.07 | $0.9665 | $0.9892 | $1,237.65 | $106,890 |