bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.03 | $1.07 | $1.01 | $1.02 | $73,759.50 | $3,254,001 |
| 2017-10-02 | $1.02 | $1.10 | $0.9390 | $0.9624 | $192,745 | $3,050,134 |
| 2017-10-03 | $0.9625 | $1.08 | $0.9610 | $1.01 | $200,382 | $3,202,227 |
| 2017-10-04 | $1.01 | $1.08 | $0.9638 | $0.9971 | $337,898 | $3,059,599 |
| 2017-10-05 | $0.9971 | $1.09 | $0.9395 | $0.9816 | $106,149 | $3,049,581 |
| 2017-10-06 | $0.9816 | $1.28 | $0.7686 | $1.01 | $71,123.30 | $3,157,279 |
| 2017-10-07 | $1.01 | $1.04 | $0.9768 | $1.01 | $110,517 | $3,174,288 |
| 2017-10-08 | $1.01 | $1.04 | $0.9928 | $1.01 | $99,490.80 | $3,174,677 |
| 2017-10-09 | $1.01 | $1.08 | $0.9599 | $1.01 | $348,631 | $3,050,701 |
| 2017-10-10 | $1.01 | $1.07 | $0.9492 | $1.00 | $90,106.90 | $3,024,329 |
| 2017-10-11 | $1.00 | $1.06 | $0.9613 | $1.01 | $88,211.40 | $3,100,805 |
| 2017-10-12 | $1.01 | $1.05 | $0.9696 | $1.02 | $144,395 | $3,151,190 |
| 2017-10-13 | $1.02 | $1.07 | $0.9079 | $1.03 | $203,450 | $3,186,707 |
| 2017-10-14 | $1.03 | $1.06 | $0.9806 | $1.02 | $169,492 | $3,135,853 |
| 2017-10-15 | $1.02 | $1.04 | $0.8752 | $1.02 | $62,500.30 | $3,169,094 |
| 2017-10-16 | $1.02 | $1.06 | $0.9497 | $1.01 | $234,314 | $3,168,175 |
| 2017-10-17 | $1.01 | $1.04 | $0.9343 | $0.9916 | $126,672 | $3,097,446 |
| 2017-10-18 | $0.9927 | $1.07 | $0.9672 | $1.03 | $237,351 | $3,216,147 |
| 2017-10-19 | $1.02 | $1.11 | $0.9989 | $1.04 | $118,717 | $3,316,223 |
| 2017-10-20 | $1.04 | $1.10 | $1.00 | $1.04 | $116,029 | $3,308,254 |
| 2017-10-21 | $1.03 | $1.07 | $1.00 | $1.04 | $234,770 | $3,319,837 |
| 2017-10-22 | $1.04 | $1.04 | $0.9990 | $1.03 | $58,870.90 | $3,300,061 |
| 2017-10-23 | $1.03 | $1.05 | $0.9862 | $1.01 | $43,809.90 | $3,232,294 |
| 2017-10-24 | $1.01 | $1.09 | $0.9965 | $1.03 | $47,591.20 | $3,303,318 |
| 2017-10-25 | $1.03 | $1.04 | $0.9519 | $1.03 | $89,171.20 | $3,367,218 |
| 2017-10-26 | $1.03 | $1.04 | $0.9514 | $0.9684 | $49,736.60 | $3,176,794 |
| 2017-10-27 | $0.9671 | $1.03 | $0.9671 | $0.9913 | $59,597.00 | $3,265,696 |
| 2017-10-28 | $0.9916 | $1.01 | $0.9095 | $0.9863 | $49,077.80 | $3,246,443 |
| 2017-10-29 | $0.9848 | $1.03 | $0.9316 | $1.01 | $139,676 | $3,296,924 |
| 2017-10-30 | $1.00 | $1.03 | $0.9926 | $1.01 | $58,480.60 | $3,353,176 |
| 2017-10-31 | $1.01 | $1.12 | $0.9759 | $0.9951 | $370,236 | $3,379,103 |