bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.9891 | $1.03 | $0.9423 | $0.9941 | $822,850 | $8,747,223 |
| 2017-12-02 | $0.9961 | $1.04 | $0.9655 | $1.00 | $1,318,550 | $8,599,075 |
| 2017-12-03 | $1.00 | $1.08 | $0.9918 | $1.04 | $1,316,660 | $9,141,415 |
| 2017-12-04 | $1.05 | $1.11 | $1.00 | $1.06 | $1,690,080 | $9,837,999 |
| 2017-12-05 | $1.05 | $1.05 | $0.9754 | $1.00 | $1,104,700 | $9,702,857 |
| 2017-12-06 | $1.01 | $1.15 | $0.9228 | $0.9295 | $1,806,990 | $9,019,139 |
| 2017-12-07 | $0.9321 | $1.06 | $0.8869 | $1.02 | $2,336,060 | $9,855,981 |
| 2017-12-08 | $1.02 | $1.19 | $0.9437 | $1.01 | $1,520,650 | $9,698,868 |
| 2017-12-09 | $1.01 | $1.17 | $0.9590 | $0.9691 | $1,267,370 | $9,788,661 |
| 2017-12-10 | $0.9684 | $1.03 | $0.9249 | $0.9705 | $944,816 | $9,926,641 |
| 2017-12-11 | $0.9694 | $1.17 | $0.9595 | $1.01 | $858,054 | $10,371,621 |
| 2017-12-12 | $1.01 | $1.07 | $0.9869 | $1.07 | $2,324,460 | $11,645,825 |
| 2017-12-13 | $1.07 | $1.17 | $0.9623 | $1.01 | $2,584,540 | $11,498,279 |
| 2017-12-14 | $1.01 | $1.15 | $0.9584 | $1.07 | $4,274,280 | $13,416,561 |
| 2017-12-15 | $1.08 | $1.20 | $0.9324 | $0.9890 | $5,523,540 | $13,735,137 |
| 2017-12-16 | $0.9899 | $1.14 | $0.9552 | $1.04 | $4,787,170 | $15,965,587 |
| 2017-12-17 | $1.04 | $1.07 | $0.9759 | $0.9869 | $5,244,070 | $15,782,417 |
| 2017-12-18 | $0.9896 | $1.05 | $0.9791 | $1.02 | $3,987,320 | $17,611,988 |
| 2017-12-19 | $1.02 | $1.12 | $0.9411 | $1.01 | $5,354,090 | $18,668,616 |
| 2017-12-20 | $1.01 | $1.15 | $0.8963 | $0.9923 | $12,936,100 | $21,350,142 |
| 2017-12-21 | $0.9947 | $1.05 | $0.9078 | $0.9720 | $7,643,020 | $22,726,061 |
| 2017-12-22 | $0.9764 | $1.30 | $0.7816 | $0.8934 | $17,627,000 | $19,347,568 |
| 2017-12-23 | $0.8969 | $1.09 | $0.8969 | $0.9099 | $6,642,010 | $21,257,893 |
| 2017-12-24 | $0.9023 | $1.05 | $0.9011 | $0.9974 | $5,950,800 | $23,251,886 |
| 2017-12-25 | $1.00 | $1.08 | $0.9461 | $0.9823 | $4,654,770 | $23,813,076 |
| 2017-12-26 | $0.9802 | $1.05 | $0.9209 | $0.9599 | $3,306,450 | $22,827,780 |
| 2017-12-27 | $0.9612 | $1.03 | $0.9126 | $0.9434 | $2,435,150 | $22,338,059 |
| 2017-12-28 | $0.9441 | $1.09 | $0.8961 | $1.00 | $5,689,600 | $23,970,460 |
| 2017-12-29 | $1.01 | $1.10 | $0.9212 | $0.9350 | $3,734,770 | $23,286,381 |
| 2017-12-30 | $0.9366 | $1.06 | $0.9003 | $1.02 | $5,735,110 | $25,752,310 |
| 2017-12-31 | $1.01 | $1.01 | $0.9207 | $0.9668 | $2,872,560 | $24,956,647 |