bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.00 | $1.03 | $0.9975 | $1.01 | $72,077.20 | $10,729,639 |
| 2018-11-02 | $1.01 | $1.01 | $0.9971 | $1.00 | $49,787.60 | $10,636,190 |
| 2018-11-03 | $1.00 | $1.00 | $0.9943 | $0.9946 | $51,001.60 | $10,578,016 |
| 2018-11-04 | $0.9946 | $1.00 | $0.9803 | $0.9872 | $87,652.80 | $10,551,965 |
| 2018-11-05 | $0.9909 | $1.01 | $0.9871 | $0.9996 | $145,448 | $10,627,118 |
| 2018-11-06 | $1.00 | $1.01 | $0.9930 | $0.9979 | $62,324.80 | $10,644,056 |
| 2018-11-07 | $1.00 | $1.01 | $0.9929 | $0.9973 | $73,706.80 | $10,624,972 |
| 2018-11-08 | $0.9984 | $1.01 | $0.9893 | $0.9946 | $129,328 | $10,558,638 |
| 2018-11-09 | $0.9928 | $1.01 | $0.9914 | $0.9994 | $84,931.30 | $10,567,605 |
| 2018-11-10 | $0.9999 | $1.02 | $0.9907 | $1.01 | $118,722 | $10,600,844 |
| 2018-11-11 | $1.01 | $1.01 | $0.9918 | $1.01 | $132,638 | $10,616,834 |
| 2018-11-12 | $1.01 | $1.02 | $0.9934 | $1.00 | $85,149.10 | $10,540,723 |
| 2018-11-13 | $1.00 | $1.01 | $0.9926 | $1.00 | $179,624 | $10,484,287 |
| 2018-11-14 | $1.00 | $1.01 | $0.9038 | $1.01 | $1,234,500 | $10,061,625 |
| 2018-11-15 | $1.01 | $1.06 | $0.9638 | $1.00 | $839,589 | $9,833,456 |
| 2018-11-16 | $1.00 | $1.02 | $0.9880 | $1.02 | $198,208 | $9,940,655 |
| 2018-11-17 | $1.02 | $1.02 | $0.9832 | $1.01 | $69,238.20 | $9,825,858 |
| 2018-11-18 | $1.00 | $1.01 | $0.9907 | $1.00 | $167,969 | $9,833,192 |
| 2018-11-19 | $1.00 | $1.01 | $0.9509 | $0.9680 | $335,920 | $9,484,197 |
| 2018-11-20 | $0.9630 | $1.02 | $0.9083 | $0.9846 | $88,520.70 | $9,646,941 |
| 2018-11-21 | $0.9867 | $1.03 | $0.9482 | $1.02 | $9,144.00 | $9,988,017 |
| 2018-11-22 | $1.02 | $1.02 | $0.9357 | $0.9795 | $141,911 | $7,740,010 |
| 2018-11-23 | $0.9756 | $1.02 | $0.9730 | $0.9999 | $225,538 | $7,809,279 |
| 2018-11-24 | $1.00 | $1.01 | $0.9266 | $0.9960 | $7,258,860 | $7,748,194 |
| 2018-11-25 | $0.9954 | $0.9954 | $0.9053 | $0.9514 | $449,805 | $7,301,788 |
| 2018-11-26 | $0.9487 | $0.9554 | $0.8766 | $0.9199 | $137,564 | $6,948,973 |
| 2018-11-27 | $0.9124 | $0.9270 | $0.8984 | $0.9214 | $134,643 | $6,960,584 |
| 2018-11-28 | $0.9200 | $1.02 | $0.9200 | $0.9883 | $201,286 | $7,285,507 |
| 2018-11-29 | $0.9869 | $1.02 | $0.9657 | $0.9890 | $111,372 | $7,268,967 |
| 2018-11-30 | $0.9901 | $1.02 | $0.9368 | $0.9509 | $139,726 | $6,911,559 |