bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.9875 | $1.05 | $0.9538 | $1.01 | $105,401 | $658,678 |
| 2017-05-02 | $1.01 | $1.05 | $0.9462 | $1.00 | $86,715.70 | $658,874 |
| 2017-05-03 | $1.00 | $1.03 | $0.9840 | $1.03 | $41,134.60 | $689,898 |
| 2017-05-04 | $1.03 | $1.05 | $0.9757 | $1.03 | $117,546 | $710,142 |
| 2017-05-05 | $1.03 | $1.17 | $0.8937 | $1.03 | $226,271 | $742,103 |
| 2017-05-06 | $1.03 | $1.08 | $0.9430 | $0.9654 | $166,090 | $695,949 |
| 2017-05-07 | $0.9678 | $1.11 | $0.8399 | $1.09 | $227,695 | $991,714 |
| 2017-05-08 | $1.09 | $1.24 | $0.8632 | $1.10 | $237,331 | $1,012,101 |
| 2017-05-09 | $1.12 | $1.16 | $0.7679 | $0.9547 | $385,511 | $972,091 |
| 2017-05-10 | $0.9461 | $1.05 | $0.9000 | $1.02 | $219,196 | $1,013,782 |
| 2017-05-11 | $1.02 | $1.08 | $0.9128 | $0.9949 | $122,326 | $1,007,257 |
| 2017-05-12 | $0.9902 | $1.05 | $0.9494 | $0.9908 | $95,029.90 | $999,011 |
| 2017-05-13 | $0.9889 | $1.02 | $0.9203 | $0.9307 | $103,392 | $931,014 |
| 2017-05-14 | $0.9323 | $1.02 | $0.9323 | $0.9808 | $82,064.40 | $976,385 |
| 2017-05-15 | $0.9885 | $1.06 | $0.9557 | $0.9914 | $155,162 | $1,039,621 |
| 2017-05-16 | $1.00 | $1.06 | $0.9163 | $0.9785 | $240,148 | $1,033,493 |
| 2017-05-17 | $0.9890 | $1.03 | $0.9117 | $0.9524 | $219,057 | $1,009,012 |
| 2017-05-18 | $0.9518 | $1.14 | $0.9518 | $1.14 | $309,919 | $1,220,677 |
| 2017-05-19 | $1.15 | $1.15 | $0.9471 | $1.09 | $399,243 | $1,223,772 |
| 2017-05-20 | $1.11 | $1.12 | $0.9468 | $1.02 | $577,386 | $1,294,275 |
| 2017-05-21 | $1.02 | $1.16 | $0.8250 | $0.9955 | $219,779 | $1,208,161 |
| 2017-05-22 | $0.9955 | $1.04 | $0.9310 | $0.9683 | $295,234 | $1,327,316 |
| 2017-05-23 | $0.9690 | $1.01 | $0.9467 | $0.9837 | $185,709 | $1,389,403 |
| 2017-05-24 | $0.9847 | $1.05 | $0.6927 | $0.9799 | $174,535 | $1,393,031 |
| 2017-05-25 | $0.9807 | $1.04 | $0.9482 | $0.9720 | $446,774 | $1,434,596 |
| 2017-05-26 | $0.9688 | $1.06 | $0.9521 | $1.00 | $301,863 | $1,474,387 |
| 2017-05-27 | $1.00 | $1.19 | $0.8789 | $0.9833 | $423,052 | $1,387,079 |
| 2017-05-28 | $0.9841 | $1.05 | $0.9177 | $1.01 | $278,767 | $1,799,327 |
| 2017-05-29 | $1.01 | $1.03 | $0.9542 | $0.9927 | $133,712 | $1,764,439 |
| 2017-05-30 | $0.9933 | $1.03 | $0.9535 | $0.9908 | $182,295 | $1,842,492 |
| 2017-05-31 | $0.9916 | $1.01 | $0.9586 | $0.9970 | $299,501 | $2,248,793 |