bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.04 | $1.09 | $1.02 | $1.03 | $1,460,680 | $15,177,525 |
| 2018-03-02 | $1.03 | $1.04 | $0.9918 | $1.01 | $997,871 | $14,922,250 |
| 2018-03-03 | $1.01 | $1.04 | $0.9620 | $1.02 | $1,470,180 | $15,052,433 |
| 2018-03-04 | $1.03 | $1.06 | $0.9948 | $1.06 | $553,149 | $15,628,064 |
| 2018-03-05 | $1.07 | $1.07 | $0.9970 | $0.9982 | $841,009 | $14,628,735 |
| 2018-03-06 | $0.9954 | $1.14 | $0.9770 | $1.08 | $2,617,640 | $15,568,653 |
| 2018-03-07 | $1.08 | $1.15 | $1.00 | $1.10 | $2,658,630 | $15,491,451 |
| 2018-03-08 | $1.09 | $1.15 | $1.06 | $1.13 | $1,140,350 | $15,761,206 |
| 2018-03-09 | $1.13 | $1.17 | $1.05 | $1.14 | $1,593,240 | $15,702,474 |
| 2018-03-10 | $1.14 | $1.16 | $1.06 | $1.10 | $1,046,100 | $15,164,782 |
| 2018-03-11 | $1.10 | $1.21 | $1.07 | $1.15 | $1,538,010 | $15,913,174 |
| 2018-03-12 | $1.15 | $1.20 | $1.08 | $1.16 | $1,467,320 | $16,050,526 |
| 2018-03-13 | $1.16 | $1.17 | $1.10 | $1.15 | $637,142 | $15,877,055 |
| 2018-03-14 | $1.15 | $1.16 | $1.03 | $1.12 | $1,087,980 | $15,201,122 |
| 2018-03-15 | $1.12 | $1.22 | $1.07 | $1.12 | $1,544,840 | $15,106,111 |
| 2018-03-16 | $1.12 | $1.16 | $1.06 | $1.10 | $1,023,660 | $14,736,118 |
| 2018-03-17 | $1.10 | $1.16 | $1.01 | $1.09 | $451,166 | $14,245,732 |
| 2018-03-18 | $1.10 | $1.20 | $1.00 | $1.13 | $1,193,890 | $14,456,940 |
| 2018-03-19 | $1.13 | $1.20 | $1.07 | $1.16 | $1,030,040 | $14,679,602 |
| 2018-03-20 | $1.16 | $1.18 | $1.07 | $1.11 | $1,135,650 | $14,134,394 |
| 2018-03-21 | $1.10 | $1.15 | $1.06 | $1.11 | $565,139 | $14,264,204 |
| 2018-03-22 | $1.12 | $1.17 | $1.07 | $1.12 | $623,869 | $14,331,263 |
| 2018-03-23 | $1.12 | $1.16 | $1.07 | $1.15 | $442,403 | $14,647,528 |
| 2018-03-24 | $1.15 | $1.17 | $1.06 | $1.11 | $882,481 | $14,211,885 |
| 2018-03-25 | $1.11 | $1.14 | $1.07 | $1.12 | $361,495 | $14,265,436 |
| 2018-03-26 | $1.12 | $1.17 | $1.05 | $1.16 | $434,398 | $14,874,665 |
| 2018-03-27 | $1.16 | $1.16 | $1.07 | $1.07 | $654,955 | $13,662,364 |
| 2018-03-28 | $1.07 | $1.11 | $1.07 | $1.09 | $437,042 | $13,804,983 |
| 2018-03-29 | $1.09 | $1.10 | $1.02 | $1.08 | $467,022 | $13,555,760 |
| 2018-03-30 | $1.08 | $1.14 | $1.03 | $1.10 | $389,714 | $13,747,584 |
| 2018-03-31 | $1.09 | $1.14 | $1.08 | $1.10 | $216,673 | $13,793,410 |