bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $1.15 | $1.15 | $1.11 | $1.12 | $181,839 | $12,956,590 |
| 2018-07-02 | $1.13 | $1.20 | $1.07 | $1.12 | $702,615 | $12,858,031 |
| 2018-07-03 | $1.12 | $1.13 | $1.02 | $1.03 | $1,036,350 | $11,855,499 |
| 2018-07-04 | $1.03 | $1.11 | $1.02 | $1.06 | $1,349,030 | $12,098,531 |
| 2018-07-05 | $1.06 | $1.08 | $1.03 | $1.08 | $1,061,620 | $12,434,480 |
| 2018-07-06 | $1.08 | $1.08 | $1.02 | $1.07 | $541,580 | $12,149,358 |
| 2018-07-07 | $1.06 | $1.08 | $1.03 | $1.07 | $243,981 | $12,231,220 |
| 2018-07-08 | $1.07 | $1.09 | $1.02 | $1.03 | $18,728.90 | $11,714,652 |
| 2018-07-09 | $1.03 | $1.06 | $1.01 | $1.02 | $60,267.40 | $11,626,032 |
| 2018-07-10 | $1.02 | $1.08 | $1.01 | $1.05 | $1,708,850 | $11,698,092 |
| 2018-07-11 | $1.05 | $1.10 | $1.04 | $1.08 | $673,665 | $12,149,050 |
| 2018-07-12 | $1.08 | $1.08 | $1.05 | $1.08 | $665,493 | $12,024,876 |
| 2018-07-13 | $1.09 | $1.09 | $1.05 | $1.07 | $1,053,120 | $11,975,911 |
| 2018-07-14 | $1.07 | $1.07 | $1.03 | $1.04 | $831,751 | $11,655,004 |
| 2018-07-15 | $1.04 | $1.05 | $1.01 | $1.02 | $458,035 | $11,583,063 |
| 2018-07-16 | $1.02 | $1.06 | $1.01 | $1.04 | $814,471 | $11,957,656 |
| 2018-07-17 | $1.04 | $1.06 | $1.01 | $1.03 | $1,441,040 | $11,940,172 |
| 2018-07-18 | $1.03 | $1.07 | $1.01 | $1.04 | $2,010,430 | $12,023,118 |
| 2018-07-19 | $1.03 | $1.05 | $0.9866 | $1.00 | $1,299,050 | $11,686,975 |
| 2018-07-20 | $1.01 | $1.04 | $0.9634 | $1.03 | $120,343 | $12,007,241 |
| 2018-07-21 | $1.03 | $1.03 | $1.01 | $1.02 | $18,872.30 | $11,866,645 |
| 2018-07-22 | $1.02 | $1.03 | $1.01 | $1.01 | $38,196.10 | $11,764,139 |
| 2018-07-23 | $1.01 | $1.05 | $1.01 | $1.01 | $143,205 | $11,782,310 |
| 2018-07-24 | $1.02 | $1.05 | $0.9976 | $1.01 | $874,438 | $12,017,328 |
| 2018-07-25 | $1.01 | $1.02 | $0.9850 | $1.01 | $434,595 | $12,001,588 |
| 2018-07-26 | $1.01 | $1.02 | $0.9917 | $1.01 | $307,234 | $12,112,933 |
| 2018-07-27 | $1.01 | $1.06 | $1.00 | $1.02 | $841,153 | $12,272,010 |
| 2018-07-28 | $1.02 | $1.04 | $1.01 | $1.02 | $286,898 | $12,259,687 |
| 2018-07-29 | $1.02 | $1.04 | $1.01 | $1.02 | $115,186 | $12,208,566 |
| 2018-07-30 | $1.02 | $1.06 | $1.00 | $1.04 | $1,236,680 | $12,306,105 |
| 2018-07-31 | $1.04 | $1.10 | $1.03 | $1.07 | $2,100,720 | $12,602,514 |