bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $1.02 | $1.04 | $1.02 | $1.04 | $242.37 | $112,911 |
| 2017-02-02 | $1.04 | $1.06 | $1.03 | $1.05 | $6,742.96 | $113,778 |
| 2017-02-03 | $1.05 | $1.07 | $1.02 | $1.02 | $1,279.88 | $110,023 |
| 2017-02-04 | $1.02 | $1.05 | $1.01 | $1.05 | $235.67 | $113,532 |
| 2017-02-05 | $1.05 | $1.06 | $1.02 | $1.03 | $624.30 | $110,921 |
| 2017-02-06 | $1.03 | $1.05 | $1.01 | $1.03 | $116.40 | $110,806 |
| 2017-02-07 | $1.03 | $1.06 | $1.02 | $1.04 | $1,295.65 | $112,230 |
| 2017-02-08 | $1.04 | $1.25 | $1.00 | $1.06 | $323.63 | $114,045 |
| 2017-02-09 | $1.06 | $1.06 | $0.9637 | $1.04 | $3,564.12 | $112,525 |
| 2017-02-10 | $1.04 | $1.09 | $0.9937 | $0.9994 | $1,620.96 | $107,993 |
| 2017-02-11 | $0.9996 | $1.04 | $0.9996 | $1.04 | $19,357.30 | $111,860 |
| 2017-02-12 | $1.04 | $1.04 | $1.00 | $1.00 | $7,177.69 | $108,113 |
| 2017-02-13 | $1.00 | $1.04 | $0.9913 | $1.00 | $6,817.31 | $108,331 |
| 2017-02-14 | $1.00 | $1.04 | $0.9925 | $1.02 | $1,016.70 | $110,320 |
| 2017-02-15 | $1.02 | $1.02 | $1.00 | $1.02 | $23,015.00 | $110,645 |
| 2017-02-16 | $1.02 | $1.02 | $0.9984 | $1.00 | $1,149.07 | $108,091 |
| 2017-02-17 | $0.9995 | $1.02 | $0.9940 | $1.00 | $8,489.75 | $108,521 |
| 2017-02-18 | $1.00 | $1.05 | $0.9813 | $0.9959 | $1,690.74 | $107,613 |
| 2017-02-19 | $0.9965 | $1.01 | $0.9823 | $0.9913 | $1,730.12 | $107,111 |
| 2017-02-20 | $0.9916 | $1.01 | $0.9851 | $1.01 | $2,882.16 | $108,880 |
| 2017-02-21 | $1.01 | $1.01 | $0.9788 | $0.9901 | $17,833.60 | $106,986 |
| 2017-02-22 | $0.9904 | $0.9932 | $0.9533 | $0.9932 | $2,822.45 | $107,315 |
| 2017-02-23 | $1.00 | $1.01 | $0.9791 | $1.00 | $1,019.22 | $108,153 |
| 2017-02-24 | $1.00 | $1.06 | $0.9681 | $1.05 | $1,625.81 | $113,274 |
| 2017-02-25 | $1.05 | $1.06 | $0.9900 | $0.9971 | $1,818.53 | $107,741 |
| 2017-02-26 | $0.9972 | $1.01 | $0.9695 | $0.9956 | $1,083.80 | $107,580 |
| 2017-02-27 | $0.9951 | $1.02 | $0.9818 | $0.9926 | $1,491.94 | $107,259 |
| 2017-02-28 | $0.9937 | $1.02 | $0.8413 | $1.02 | $13,087.80 | $110,476 |