bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.9974 | $1.04 | $0.9293 | $0.9954 | $4,332,560 | $21,611,510 |
| 2018-02-02 | $0.9920 | $1.07 | $0.8899 | $1.00 | $1,501,970 | $21,758,280 |
| 2018-02-03 | $1.00 | $1.05 | $0.9744 | $1.02 | $554,467 | $22,193,598 |
| 2018-02-04 | $1.02 | $1.12 | $0.9797 | $1.11 | $777,874 | $24,110,949 |
| 2018-02-05 | $1.10 | $1.24 | $0.7488 | $1.12 | $11,628,600 | $18,275,569 |
| 2018-02-06 | $1.12 | $1.28 | $1.00 | $1.14 | $7,775,480 | $17,303,459 |
| 2018-02-07 | $1.14 | $1.23 | $1.05 | $1.06 | $4,778,690 | $15,820,925 |
| 2018-02-08 | $1.05 | $1.19 | $1.05 | $1.19 | $3,460,600 | $17,447,885 |
| 2018-02-09 | $1.19 | $1.19 | $1.09 | $1.15 | $2,323,530 | $16,890,470 |
| 2018-02-10 | $1.15 | $1.18 | $1.04 | $1.07 | $3,645,610 | $15,899,680 |
| 2018-02-11 | $1.07 | $1.13 | $1.03 | $1.03 | $2,066,610 | $15,316,014 |
| 2018-02-12 | $1.03 | $1.11 | $1.03 | $1.07 | $1,185,950 | $15,923,781 |
| 2018-02-13 | $1.07 | $1.11 | $1.03 | $1.06 | $1,441,230 | $15,686,587 |
| 2018-02-14 | $1.07 | $1.13 | $1.05 | $1.07 | $2,525,830 | $15,736,112 |
| 2018-02-15 | $1.07 | $1.11 | $1.01 | $1.07 | $2,528,440 | $15,733,321 |
| 2018-02-16 | $1.07 | $1.11 | $1.03 | $1.08 | $1,574,810 | $15,865,877 |
| 2018-02-17 | $1.08 | $1.11 | $1.04 | $1.07 | $1,501,820 | $15,916,099 |
| 2018-02-18 | $1.07 | $1.07 | $1.00 | $1.02 | $1,525,460 | $15,138,109 |
| 2018-02-19 | $1.01 | $1.07 | $1.01 | $1.05 | $1,504,640 | $15,438,915 |
| 2018-02-20 | $1.05 | $1.06 | $1.01 | $1.02 | $1,085,950 | $14,996,980 |
| 2018-02-21 | $1.02 | $1.15 | $0.9983 | $1.13 | $2,616,950 | $16,546,962 |
| 2018-02-22 | $1.12 | $1.17 | $1.03 | $1.12 | $2,717,620 | $16,355,337 |
| 2018-02-23 | $1.13 | $1.13 | $1.04 | $1.08 | $1,236,780 | $15,769,953 |
| 2018-02-24 | $1.08 | $1.11 | $1.05 | $1.06 | $1,067,340 | $15,387,379 |
| 2018-02-25 | $1.06 | $1.09 | $1.04 | $1.08 | $68,472.70 | $15,684,787 |
| 2018-02-26 | $1.08 | $1.09 | $1.03 | $1.06 | $85,152.90 | $15,367,590 |
| 2018-02-27 | $1.06 | $1.10 | $1.04 | $1.05 | $897,859 | $15,172,969 |
| 2018-02-28 | $1.05 | $1.10 | $1.02 | $1.04 | $1,889,040 | $15,250,699 |