bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.9632 | $1.02 | $0.9383 | $0.9654 | $4,874,320 | $25,710,889 |
| 2018-01-02 | $0.9682 | $1.01 | $0.8900 | $0.9438 | $9,761,840 | $25,991,553 |
| 2018-01-03 | $0.9449 | $1.05 | $0.8997 | $1.02 | $4,180,930 | $28,261,376 |
| 2018-01-04 | $1.01 | $1.16 | $0.9128 | $0.9323 | $5,010,770 | $26,705,890 |
| 2018-01-05 | $0.9288 | $0.9856 | $0.8731 | $0.9153 | $4,757,680 | $26,632,605 |
| 2018-01-06 | $0.9178 | $0.9945 | $0.8948 | $0.9397 | $4,370,840 | $27,927,997 |
| 2018-01-07 | $0.9376 | $0.9567 | $0.9141 | $0.9446 | $2,927,720 | $28,242,101 |
| 2018-01-08 | $0.9450 | $0.9815 | $0.8489 | $0.9699 | $9,008,080 | $28,165,886 |
| 2018-01-09 | $0.9406 | $0.9654 | $0.8803 | $0.9078 | $4,967,430 | $26,371,554 |
| 2018-01-10 | $0.9090 | $0.9934 | $0.8851 | $0.9514 | $10,714,300 | $27,316,257 |
| 2018-01-11 | $0.9546 | $1.11 | $0.8548 | $0.9400 | $7,548,170 | $27,232,696 |
| 2018-01-12 | $0.9418 | $0.9879 | $0.8925 | $0.9583 | $4,900,280 | $28,411,338 |
| 2018-01-13 | $0.9563 | $1.09 | $0.9014 | $0.9599 | $3,414,010 | $28,394,757 |
| 2018-01-14 | $0.9592 | $1.12 | $0.9374 | $1.03 | $11,142,200 | $29,158,106 |
| 2018-01-15 | $1.03 | $1.07 | $0.9292 | $0.9334 | $4,191,740 | $26,272,583 |
| 2018-01-16 | $0.9377 | $1.21 | $0.8322 | $1.21 | $21,520,000 | $27,833,374 |
| 2018-01-17 | $1.19 | $1.24 | $0.9693 | $1.23 | $25,789,200 | $24,716,081 |
| 2018-01-18 | $1.22 | $1.22 | $0.9416 | $1.06 | $6,119,820 | $21,570,974 |
| 2018-01-19 | $1.07 | $1.12 | $0.9816 | $1.06 | $6,839,200 | $21,554,204 |
| 2018-01-20 | $1.08 | $1.08 | $0.9566 | $0.9975 | $10,023,600 | $20,316,083 |
| 2018-01-21 | $0.9956 | $1.09 | $0.9497 | $1.08 | $5,913,340 | $21,837,872 |
| 2018-01-22 | $1.08 | $1.14 | $0.9061 | $1.08 | $7,224,610 | $21,081,352 |
| 2018-01-23 | $1.08 | $1.13 | $0.9844 | $1.02 | $4,442,870 | $19,358,690 |
| 2018-01-24 | $1.02 | $1.13 | $0.9585 | $1.01 | $6,206,580 | $19,153,418 |
| 2018-01-25 | $1.01 | $1.08 | $1.00 | $1.03 | $5,868,630 | $19,595,711 |
| 2018-01-26 | $1.04 | $1.11 | $0.9512 | $1.01 | $5,149,170 | $21,172,701 |
| 2018-01-27 | $1.01 | $1.10 | $0.9776 | $1.06 | $5,513,460 | $22,429,738 |
| 2018-01-28 | $1.06 | $1.07 | $0.9646 | $0.9921 | $365,661 | $21,056,754 |
| 2018-01-29 | $0.9925 | $1.04 | $0.9396 | $1.01 | $314,737 | $21,424,386 |
| 2018-01-30 | $1.01 | $1.08 | $0.7927 | $0.9773 | $5,732,980 | $21,058,781 |
| 2018-01-31 | $0.9749 | $1.21 | $0.9639 | $0.9934 | $3,671,480 | $21,483,959 |