bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.07 | $1.12 | $1.07 | $1.09 | $642,543 | $14,533,736 |
| 2018-06-02 | $1.09 | $1.12 | $1.05 | $1.07 | $891,160 | $14,449,146 |
| 2018-06-03 | $1.07 | $1.13 | $1.05 | $1.06 | $1,372,900 | $14,440,691 |
| 2018-06-04 | $1.06 | $1.08 | $1.00 | $1.01 | $1,225,510 | $13,854,508 |
| 2018-06-05 | $1.02 | $1.09 | $0.9769 | $1.06 | $692,511 | $14,460,124 |
| 2018-06-06 | $1.07 | $1.07 | $0.9921 | $1.02 | $564,023 | $14,003,870 |
| 2018-06-07 | $1.02 | $1.05 | $1.02 | $1.04 | $369,626 | $14,385,303 |
| 2018-06-08 | $1.05 | $1.05 | $1.02 | $1.03 | $584,834 | $14,208,369 |
| 2018-06-09 | $1.03 | $1.06 | $1.01 | $1.03 | $471,162 | $14,220,631 |
| 2018-06-10 | $1.03 | $1.12 | $0.9885 | $1.12 | $4,055,380 | $14,159,125 |
| 2018-06-11 | $1.12 | $1.18 | $1.05 | $1.18 | $1,087,990 | $14,715,118 |
| 2018-06-12 | $1.17 | $1.17 | $1.05 | $1.09 | $781,553 | $13,570,801 |
| 2018-06-13 | $1.10 | $1.14 | $1.07 | $1.11 | $1,645,570 | $13,646,056 |
| 2018-06-14 | $1.12 | $1.16 | $1.06 | $1.10 | $1,361,170 | $13,568,247 |
| 2018-06-15 | $1.10 | $1.12 | $1.09 | $1.10 | $376,970 | $13,453,204 |
| 2018-06-16 | $1.10 | $1.15 | $1.04 | $1.04 | $378,429 | $12,566,249 |
| 2018-06-17 | $1.04 | $1.16 | $1.04 | $1.15 | $528,713 | $13,747,504 |
| 2018-06-18 | $1.15 | $1.20 | $1.12 | $1.12 | $524,065 | $13,329,554 |
| 2018-06-19 | $1.12 | $1.14 | $1.10 | $1.11 | $228,316 | $13,160,855 |
| 2018-06-20 | $1.11 | $1.13 | $1.08 | $1.12 | $220,656 | $13,329,837 |
| 2018-06-21 | $1.12 | $1.12 | $1.09 | $1.10 | $105,995 | $13,076,390 |
| 2018-06-22 | $1.10 | $1.15 | $1.02 | $1.12 | $769,576 | $13,335,845 |
| 2018-06-23 | $1.12 | $1.12 | $1.08 | $1.09 | $676,477 | $12,859,058 |
| 2018-06-24 | $1.09 | $1.20 | $1.02 | $1.09 | $1,749,730 | $12,883,954 |
| 2018-06-25 | $1.09 | $1.14 | $1.07 | $1.11 | $1,390,900 | $12,887,708 |
| 2018-06-26 | $1.11 | $1.13 | $1.08 | $1.09 | $499,104 | $12,613,205 |
| 2018-06-27 | $1.08 | $1.12 | $1.08 | $1.11 | $320,797 | $12,909,365 |
| 2018-06-28 | $1.11 | $1.13 | $1.06 | $1.08 | $219,019 | $12,506,421 |
| 2018-06-29 | $1.08 | $1.17 | $1.07 | $1.17 | $355,988 | $13,536,351 |
| 2018-06-30 | $1.17 | $1.17 | $1.11 | $1.16 | $732,728 | $13,382,351 |