bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.9893 | $1.08 | $0.9573 | $0.9580 | $267,709 | $3,287,308 |
| 2017-11-02 | $0.9608 | $1.09 | $0.9094 | $0.9963 | $519,026 | $3,409,383 |
| 2017-11-03 | $0.9911 | $1.12 | $0.9243 | $0.9993 | $501,583 | $3,499,464 |
| 2017-11-04 | $0.9972 | $1.02 | $0.9568 | $1.01 | $225,035 | $3,591,726 |
| 2017-11-05 | $1.01 | $1.03 | $0.8497 | $0.9915 | $294,451 | $3,517,959 |
| 2017-11-06 | $0.9911 | $1.01 | $0.9624 | $0.9836 | $332,974 | $3,644,370 |
| 2017-11-07 | $0.9821 | $1.02 | $0.9614 | $0.9895 | $404,710 | $3,664,072 |
| 2017-11-08 | $0.9887 | $1.02 | $0.9231 | $0.9960 | $567,278 | $3,681,098 |
| 2017-11-09 | $0.9954 | $1.11 | $0.9654 | $1.01 | $476,812 | $3,869,539 |
| 2017-11-10 | $1.01 | $1.01 | $0.9385 | $0.9674 | $488,346 | $3,809,039 |
| 2017-11-11 | $0.9667 | $1.02 | $0.9321 | $0.9849 | $333,048 | $3,980,501 |
| 2017-11-12 | $0.9878 | $1.02 | $0.8669 | $0.9792 | $271,212 | $3,946,588 |
| 2017-11-13 | $0.9856 | $1.01 | $0.9111 | $0.9855 | $232,540 | $3,975,270 |
| 2017-11-14 | $0.9808 | $1.02 | $0.9478 | $0.9805 | $219,891 | $3,946,804 |
| 2017-11-15 | $0.9783 | $1.01 | $0.9488 | $0.9837 | $505,782 | $4,188,829 |
| 2017-11-16 | $0.9861 | $0.9961 | $0.8893 | $0.9182 | $208,991 | $4,032,500 |
| 2017-11-17 | $0.9011 | $0.9858 | $0.8600 | $0.9686 | $979,558 | $4,385,103 |
| 2017-11-18 | $0.9670 | $0.9850 | $0.9436 | $0.9561 | $920,617 | $4,403,220 |
| 2017-11-19 | $0.9532 | $1.02 | $0.9291 | $0.9536 | $676,614 | $4,406,950 |
| 2017-11-20 | $0.9347 | $0.9752 | $0.8931 | $0.9002 | $894,330 | $4,120,457 |
| 2017-11-21 | $0.9022 | $0.9720 | $0.8171 | $0.8487 | $1,304,130 | $4,101,301 |
| 2017-11-22 | $0.8467 | $0.9058 | $0.8180 | $0.8960 | $525,809 | $4,341,118 |
| 2017-11-23 | $0.8966 | $0.9319 | $0.8740 | $0.9013 | $640,841 | $4,758,388 |
| 2017-11-24 | $0.9037 | $0.9910 | $0.8820 | $0.9410 | $530,917 | $5,063,276 |
| 2017-11-25 | $0.9383 | $1.04 | $0.9257 | $0.9879 | $402,144 | $5,396,968 |
| 2017-11-26 | $0.9868 | $1.02 | $0.9719 | $0.9854 | $514,850 | $5,608,501 |
| 2017-11-27 | $0.9868 | $1.02 | $0.9660 | $1.02 | $984,678 | $6,438,338 |
| 2017-11-28 | $1.03 | $1.28 | $0.9867 | $1.05 | $1,706,530 | $7,723,385 |
| 2017-11-29 | $1.05 | $1.10 | $0.9078 | $1.03 | $2,651,200 | $8,010,101 |
| 2017-11-30 | $1.03 | $1.19 | $0.9477 | $0.9910 | $1,660,770 | $8,159,883 |