bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.9756 | $1.01 | $0.9571 | $0.9966 | $407.74 | $107,687 |
| 2017-01-02 | $0.9969 | $1.02 | $0.9655 | $0.9763 | $105.68 | $105,493 |
| 2017-01-03 | $0.9754 | $1.04 | $0.9719 | $1.02 | $2,361.79 | $109,785 |
| 2017-01-04 | $1.01 | $1.07 | $0.9634 | $1.05 | $4,039.57 | $113,553 |
| 2017-01-05 | $1.05 | $1.06 | $0.9295 | $1.03 | $3,737.26 | $111,366 |
| 2017-01-06 | $1.03 | $1.03 | $0.9244 | $1.01 | $5,431.98 | $109,087 |
| 2017-01-07 | $1.01 | $1.05 | $0.9567 | $1.02 | $1,177.65 | $109,877 |
| 2017-01-08 | $1.02 | $1.04 | $0.9710 | $1.01 | $783.89 | $109,036 |
| 2017-01-09 | $1.01 | $1.02 | $0.9854 | $1.01 | $6,738.21 | $109,248 |
| 2017-01-10 | $1.01 | $1.06 | $1.00 | $1.03 | $6,873.34 | $111,443 |
| 2017-01-11 | $1.03 | $1.05 | $0.9092 | $0.9349 | $6,229.34 | $101,024 |
| 2017-01-12 | $0.9348 | $1.06 | $0.9126 | $1.01 | $6,757.94 | $109,622 |
| 2017-01-13 | $1.01 | $1.03 | $0.9886 | $1.00 | $6,683.42 | $108,394 |
| 2017-01-14 | $1.00 | $1.04 | $0.9810 | $1.04 | $6,902.43 | $111,968 |
| 2017-01-15 | $1.04 | $1.04 | $1.00 | $1.03 | $837.14 | $111,592 |
| 2017-01-16 | $1.03 | $1.07 | $1.02 | $1.06 | $859.01 | $114,508 |
| 2017-01-17 | $1.06 | $1.09 | $1.02 | $1.06 | $860.07 | $114,654 |
| 2017-01-18 | $1.06 | $1.07 | $1.03 | $1.07 | $866.46 | $115,502 |
| 2017-01-19 | $1.07 | $1.08 | $0.9955 | $1.01 | $37.52 | $109,127 |
| 2017-01-20 | $1.01 | $1.01 | $0.9927 | $1.01 | $37.52 | $109,116 |
| 2017-01-21 | $1.01 | $1.02 | $0.9857 | $1.00 | $37.18 | $108,152 |
| 2017-01-22 | $1.00 | $1.01 | $0.9676 | $0.9826 | $36.49 | $106,170 |
| 2017-01-23 | $0.9828 | $0.9960 | $0.9691 | $0.9828 | $36.50 | $106,193 |
| 2017-01-24 | $0.9826 | $1.02 | $0.9738 | $1.00 | $167.37 | $108,351 |
| 2017-01-25 | $1.01 | $1.02 | $0.9717 | $1.00 | $54.28 | $108,454 |
| 2017-01-26 | $1.01 | $1.03 | $0.9887 | $1.02 | $948.60 | $110,417 |
| 2017-01-27 | $1.02 | $1.03 | $1.00 | $1.02 | $35.19 | $110,440 |
| 2017-01-28 | $1.02 | $1.04 | $0.9955 | $1.01 | $97.20 | $108,609 |
| 2017-01-29 | $1.01 | $1.07 | $1.01 | $1.06 | $771.38 | $114,163 |
| 2017-01-30 | $1.06 | $1.06 | $1.01 | $1.05 | $400.18 | $113,418 |
| 2017-01-31 | $1.05 | $1.06 | $0.9970 | $1.02 | $133.36 | $110,667 |