bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1.07 | $1.07 | $0.9996 | $1.05 | $90,492.60 | $12,323,386 |
| 2018-08-02 | $1.05 | $1.06 | $0.9926 | $1.03 | $23,945.00 | $12,074,073 |
| 2018-08-03 | $1.03 | $1.05 | $1.01 | $1.05 | $2,086,830 | $12,306,014 |
| 2018-08-04 | $1.05 | $1.05 | $1.01 | $1.01 | $182,653 | $11,995,753 |
| 2018-08-05 | $1.01 | $1.04 | $1.00 | $1.02 | $117,182 | $12,063,279 |
| 2018-08-06 | $1.02 | $1.03 | $1.00 | $1.02 | $219,019 | $12,036,145 |
| 2018-08-07 | $1.02 | $1.02 | $0.9573 | $0.9887 | $300,887 | $11,724,155 |
| 2018-08-08 | $0.9880 | $1.10 | $0.9589 | $1.06 | $3,612,060 | $12,078,400 |
| 2018-08-09 | $1.06 | $1.13 | $1.04 | $1.08 | $1,023,860 | $12,117,581 |
| 2018-08-10 | $1.07 | $1.12 | $1.04 | $1.08 | $668,790 | $12,106,129 |
| 2018-08-11 | $1.08 | $1.13 | $1.07 | $1.07 | $1,394,740 | $11,883,178 |
| 2018-08-12 | $1.07 | $1.10 | $1.07 | $1.07 | $230,216 | $11,910,919 |
| 2018-08-13 | $1.07 | $1.11 | $1.06 | $1.09 | $457,378 | $12,027,246 |
| 2018-08-14 | $1.09 | $1.13 | $1.00 | $1.13 | $1,617,830 | $11,788,657 |
| 2018-08-15 | $1.13 | $1.14 | $1.07 | $1.09 | $899,318 | $11,080,606 |
| 2018-08-16 | $1.09 | $1.12 | $1.08 | $1.11 | $174,300 | $11,266,195 |
| 2018-08-17 | $1.11 | $1.14 | $1.09 | $1.12 | $475,715 | $11,369,479 |
| 2018-08-18 | $1.12 | $1.12 | $1.05 | $1.08 | $908,151 | $11,229,872 |
| 2018-08-19 | $1.08 | $1.12 | $1.06 | $1.07 | $222,116 | $11,264,708 |
| 2018-08-20 | $1.07 | $1.10 | $1.05 | $1.05 | $129,270 | $11,017,204 |
| 2018-08-21 | $1.04 | $1.11 | $1.04 | $1.10 | $383,718 | $11,417,550 |
| 2018-08-22 | $1.10 | $1.14 | $1.07 | $1.11 | $366,936 | $11,537,258 |
| 2018-08-23 | $1.11 | $1.12 | $1.09 | $1.10 | $155,281 | $11,399,340 |
| 2018-08-24 | $1.10 | $1.11 | $1.08 | $1.10 | $74,217.70 | $11,383,917 |
| 2018-08-25 | $1.10 | $1.10 | $1.08 | $1.10 | $215,010 | $11,346,778 |
| 2018-08-26 | $1.10 | $1.10 | $1.07 | $1.09 | $145,724 | $11,290,697 |
| 2018-08-27 | $1.09 | $1.11 | $1.08 | $1.10 | $161,558 | $11,431,431 |
| 2018-08-28 | $1.10 | $1.10 | $1.06 | $1.09 | $267,794 | $11,351,978 |
| 2018-08-29 | $1.09 | $1.09 | $1.04 | $1.07 | $442,527 | $11,322,104 |
| 2018-08-30 | $1.07 | $1.08 | $1.06 | $1.07 | $291,772 | $11,326,726 |
| 2018-08-31 | $1.07 | $1.08 | $1.05 | $1.06 | $297,621 | $11,244,480 |