bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $1.00 | $1.04 | $0.9809 | $1.01 | $15,376.30 | $108,952 |
| 2017-04-02 | $1.01 | $1.44 | $0.9876 | $1.11 | $243,984 | $120,450 |
| 2017-04-03 | $1.11 | $1.22 | $0.9088 | $1.01 | $155,909 | $109,393 |
| 2017-04-04 | $1.02 | $1.10 | $0.9762 | $1.03 | $44,024.80 | $111,001 |
| 2017-04-05 | $1.03 | $1.04 | $0.9618 | $1.04 | $30,304.30 | $112,077 |
| 2017-04-06 | $1.03 | $1.05 | $0.9680 | $0.9879 | $28,820.10 | $106,744 |
| 2017-04-07 | $0.9876 | $0.9963 | $0.9490 | $0.9723 | $28,350.10 | $105,057 |
| 2017-04-08 | $0.9708 | $0.9972 | $0.9587 | $0.9914 | $28,936.80 | $107,130 |
| 2017-04-09 | $0.9885 | $1.02 | $0.9247 | $0.9918 | $46,039.20 | $107,167 |
| 2017-04-10 | $0.9898 | $1.02 | $0.9679 | $1.02 | $53,685.20 | $110,444 |
| 2017-04-11 | $1.02 | $1.02 | $0.9734 | $0.9891 | $13,678.90 | $106,877 |
| 2017-04-12 | $0.9890 | $1.00 | $0.9742 | $0.9834 | $19,290.80 | $106,256 |
| 2017-04-13 | $0.9832 | $1.01 | $0.9649 | $0.9812 | $66,645.40 | $106,027 |
| 2017-04-14 | $0.9822 | $1.02 | $0.9649 | $0.9689 | $23,158.60 | $104,694 |
| 2017-04-15 | $0.9694 | $1.06 | $0.9660 | $0.9868 | $63,309.50 | $106,634 |
| 2017-04-16 | $0.9838 | $1.02 | $0.9683 | $0.9928 | $26,038.60 | $107,279 |
| 2017-04-17 | $0.9949 | $1.00 | $0.9554 | $0.9756 | $55,685.80 | $105,421 |
| 2017-04-18 | $0.9741 | $1.01 | $0.9716 | $0.9939 | $31,289.90 | $107,396 |
| 2017-04-19 | $0.9934 | $1.05 | $0.9671 | $0.9818 | $66,545.00 | $106,084 |
| 2017-04-20 | $0.9799 | $1.01 | $0.9206 | $0.9600 | $106,781 | $103,731 |
| 2017-04-21 | $0.9603 | $1.01 | $0.9372 | $0.9699 | $40,569.40 | $104,807 |
| 2017-04-22 | $0.9713 | $1.01 | $0.9556 | $0.9773 | $16,611.50 | $105,597 |
| 2017-04-23 | $0.9770 | $1.02 | $0.9529 | $0.9845 | $36,239.20 | $106,381 |
| 2017-04-24 | $0.9854 | $1.02 | $0.9587 | $1.02 | $25,000.10 | $110,362 |
| 2017-04-25 | $1.02 | $1.02 | $0.9645 | $0.9994 | $43,620.60 | $619,217 |
| 2017-04-26 | $0.9959 | $1.02 | $0.9779 | $0.9973 | $120,066 | $608,447 |
| 2017-04-27 | $0.9971 | $1.01 | $0.9732 | $0.9954 | $17,478.50 | $603,800 |
| 2017-04-28 | $0.9976 | $1.02 | $0.9780 | $1.00 | $11,098.00 | $610,107 |
| 2017-04-29 | $0.9994 | $1.09 | $0.9557 | $1.02 | $113,410 | $649,002 |
| 2017-04-30 | $1.02 | $1.05 | $0.9439 | $0.9880 | $148,145 | $651,450 |