bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1.10 | $1.14 | $1.06 | $1.12 | $343,442 | $14,030,922 |
| 2018-04-02 | $1.12 | $1.18 | $1.07 | $1.09 | $854,346 | $13,689,229 |
| 2018-04-03 | $1.09 | $1.14 | $1.05 | $1.10 | $929,889 | $13,724,854 |
| 2018-04-04 | $1.10 | $1.11 | $1.03 | $1.08 | $792,077 | $13,324,965 |
| 2018-04-05 | $1.08 | $1.16 | $1.04 | $1.12 | $414,236 | $13,803,529 |
| 2018-04-06 | $1.12 | $1.13 | $1.04 | $1.09 | $348,325 | $13,472,851 |
| 2018-04-07 | $1.09 | $1.13 | $1.06 | $1.08 | $261,574 | $13,311,162 |
| 2018-04-08 | $1.08 | $1.11 | $1.04 | $1.09 | $290,358 | $13,416,527 |
| 2018-04-09 | $1.09 | $1.28 | $0.9864 | $1.08 | $468,327 | $13,146,986 |
| 2018-04-10 | $1.08 | $1.13 | $1.08 | $1.09 | $271,401 | $13,379,466 |
| 2018-04-11 | $1.09 | $1.18 | $1.05 | $1.14 | $427,394 | $14,020,564 |
| 2018-04-12 | $1.14 | $1.18 | $1.04 | $1.11 | $2,321,560 | $13,909,538 |
| 2018-04-13 | $1.11 | $1.13 | $1.05 | $1.11 | $2,248,200 | $14,140,330 |
| 2018-04-14 | $1.10 | $1.14 | $1.04 | $1.10 | $1,323,620 | $13,841,253 |
| 2018-04-15 | $1.10 | $1.19 | $1.05 | $1.10 | $2,628,290 | $13,977,324 |
| 2018-04-16 | $1.10 | $1.12 | $1.02 | $1.07 | $1,602,390 | $13,205,815 |
| 2018-04-17 | $1.07 | $1.09 | $1.03 | $1.03 | $874,323 | $12,801,974 |
| 2018-04-18 | $1.03 | $1.11 | $1.03 | $1.10 | $988,535 | $13,690,988 |
| 2018-04-19 | $1.10 | $1.10 | $1.01 | $1.05 | $1,637,910 | $13,105,532 |
| 2018-04-20 | $1.05 | $1.07 | $0.9837 | $1.05 | $2,114,210 | $13,038,088 |
| 2018-04-21 | $1.06 | $1.12 | $0.9737 | $1.07 | $2,771,530 | $13,045,895 |
| 2018-04-22 | $1.07 | $1.11 | $1.04 | $1.06 | $2,610,280 | $12,953,286 |
| 2018-04-23 | $1.06 | $1.09 | $1.02 | $1.04 | $636,135 | $12,860,393 |
| 2018-04-24 | $1.04 | $1.12 | $0.9892 | $1.04 | $2,460,620 | $13,283,004 |
| 2018-04-25 | $1.04 | $1.08 | $0.9926 | $1.00 | $2,752,610 | $12,617,600 |
| 2018-04-26 | $1.00 | $1.09 | $1.00 | $1.08 | $1,594,660 | $13,489,925 |
| 2018-04-27 | $1.08 | $1.08 | $1.01 | $1.03 | $2,567,780 | $14,886,520 |
| 2018-04-28 | $1.02 | $1.07 | $0.9975 | $1.04 | $2,631,450 | $15,337,844 |
| 2018-04-29 | $1.04 | $1.15 | $0.9790 | $1.04 | $4,758,320 | $16,238,652 |
| 2018-04-30 | $1.04 | $1.11 | $0.9350 | $1.01 | $7,227,600 | $16,235,194 |