bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.01 | $1.08 | $0.8921 | $1.02 | $5,893,560 | $16,258,340 |
| 2018-05-02 | $1.02 | $1.02 | $0.9560 | $1.00 | $2,413,670 | $16,205,478 |
| 2018-05-03 | $1.00 | $1.02 | $0.9579 | $0.9625 | $2,263,240 | $15,571,644 |
| 2018-05-04 | $0.9633 | $1.03 | $0.9594 | $0.9719 | $3,250,460 | $15,642,422 |
| 2018-05-05 | $0.9708 | $1.01 | $0.9581 | $0.9772 | $1,793,870 | $15,898,344 |
| 2018-05-06 | $0.9761 | $1.04 | $0.9308 | $1.03 | $4,517,120 | $16,234,547 |
| 2018-05-07 | $1.03 | $1.03 | $0.9370 | $0.9725 | $4,218,600 | $15,373,870 |
| 2018-05-08 | $0.9733 | $1.01 | $0.9544 | $1.01 | $2,356,830 | $15,825,582 |
| 2018-05-09 | $1.00 | $1.03 | $0.9627 | $0.9998 | $2,807,320 | $15,421,898 |
| 2018-05-10 | $1.00 | $1.01 | $0.9244 | $0.9247 | $1,757,130 | $14,251,538 |
| 2018-05-11 | $0.9233 | $1.09 | $0.9075 | $1.07 | $6,619,850 | $15,609,410 |
| 2018-05-12 | $1.07 | $1.10 | $0.9648 | $1.09 | $5,003,450 | $14,994,749 |
| 2018-05-13 | $1.10 | $1.10 | $1.02 | $1.05 | $2,106,400 | $14,528,849 |
| 2018-05-14 | $1.04 | $1.08 | $0.9841 | $1.01 | $2,153,610 | $14,018,382 |
| 2018-05-15 | $1.02 | $1.08 | $0.9853 | $1.03 | $1,734,930 | $14,320,867 |
| 2018-05-16 | $1.02 | $1.05 | $0.9846 | $1.05 | $1,225,610 | $14,587,612 |
| 2018-05-17 | $1.05 | $1.07 | $0.9968 | $1.01 | $1,312,570 | $14,170,435 |
| 2018-05-18 | $1.01 | $1.05 | $0.9930 | $1.04 | $975,467 | $14,538,765 |
| 2018-05-19 | $1.04 | $1.09 | $1.00 | $1.05 | $1,150,030 | $14,770,853 |
| 2018-05-20 | $1.05 | $1.06 | $1.02 | $1.03 | $950,592 | $15,415,910 |
| 2018-05-21 | $1.04 | $1.05 | $1.00 | $1.04 | $1,057,620 | $15,383,681 |
| 2018-05-22 | $1.04 | $1.04 | $0.9998 | $1.01 | $983,869 | $14,787,558 |
| 2018-05-23 | $1.01 | $1.11 | $0.9373 | $1.05 | $3,788,320 | $14,455,122 |
| 2018-05-24 | $1.05 | $1.17 | $1.02 | $1.13 | $1,940,980 | $15,491,117 |
| 2018-05-25 | $1.13 | $1.13 | $1.05 | $1.09 | $701,480 | $14,862,608 |
| 2018-05-26 | $1.10 | $1.12 | $1.06 | $1.07 | $610,552 | $14,453,295 |
| 2018-05-27 | $1.07 | $1.10 | $1.05 | $1.08 | $484,247 | $14,597,908 |
| 2018-05-28 | $1.08 | $1.10 | $1.01 | $1.07 | $612,543 | $14,353,155 |
| 2018-05-29 | $1.07 | $1.17 | $1.07 | $1.08 | $1,363,980 | $14,250,039 |
| 2018-05-30 | $1.08 | $1.12 | $1.04 | $1.08 | $635,347 | $14,332,829 |
| 2018-05-31 | $1.09 | $1.10 | $1.06 | $1.07 | $435,345 | $14,170,300 |