bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.9526 | $0.9879 | $0.9469 | $0.9692 | $36,628.02 | $7,042,554 |
| 2018-12-02 | $0.9673 | $0.9838 | $0.9464 | $0.9595 | $34,415.44 | $6,964,656 |
| 2018-12-03 | $0.9630 | $0.9653 | $0.9306 | $0.9526 | $37,989.68 | $6,914,751 |
| 2018-12-04 | $0.9518 | $0.9591 | $0.9307 | $0.9370 | $45,794.05 | $6,800,898 |
| 2018-12-05 | $0.9383 | $0.9383 | $0.8756 | $0.8791 | $40,481.80 | $6,373,500 |
| 2018-12-06 | $0.8772 | $0.8811 | $0.7295 | $0.7295 | $68,702.48 | $5,271,249 |
| 2018-12-07 | $0.7268 | $0.7541 | $0.6741 | $0.7045 | $85,373.63 | $5,081,751 |
| 2018-12-08 | $0.7048 | $0.7778 | $0.6983 | $0.7778 | $158,262 | $5,530,623 |
| 2018-12-09 | $0.7580 | $0.7715 | $0.7232 | $0.7550 | $33,349.80 | $5,279,693 |
| 2018-12-10 | $0.7546 | $0.7687 | $0.7184 | $0.7233 | $34,460.25 | $5,041,379 |
| 2018-12-11 | $0.7230 | $0.7308 | $0.7024 | $0.7070 | $69,132.16 | $4,869,031 |
| 2018-12-12 | $0.7083 | $0.7528 | $0.7052 | $0.7416 | $28,876.96 | $5,095,120 |
| 2018-12-13 | $0.7481 | $0.7721 | $0.7176 | $0.7188 | $50,133.49 | $4,931,332 |
| 2018-12-14 | $0.7185 | $0.7308 | $0.6937 | $0.6992 | $15,111.21 | $4,797,406 |
| 2018-12-15 | $0.6998 | $0.7079 | $0.6909 | $0.7079 | $19,560.58 | $4,785,186 |
| 2018-12-16 | $0.7070 | $0.7214 | $0.6904 | $0.6921 | $7,236.81 | $4,670,938 |
| 2018-12-17 | $0.6914 | $0.7788 | $0.6914 | $0.7671 | $22,103.10 | $5,137,049 |
| 2018-12-18 | $0.7654 | $0.7756 | $0.7322 | $0.7630 | $20,759.63 | $5,078,381 |
| 2018-12-19 | $0.7653 | $0.8137 | $0.7627 | $0.7682 | $32,056.53 | $5,092,274 |
| 2018-12-20 | $0.7670 | $0.8199 | $0.7660 | $0.8130 | $10,049.48 | $5,385,297 |
| 2018-12-21 | $0.8114 | $0.8604 | $0.7885 | $0.8289 | $2,990.78 | $5,490,565 |
| 2018-12-22 | $0.8298 | $0.8490 | $0.7743 | $0.8438 | $5,360.29 | $5,589,291 |
| 2018-12-23 | $0.8455 | $0.8867 | $0.8362 | $0.8654 | $2,728.21 | $5,732,434 |
| 2018-12-24 | $0.8657 | $0.9579 | $0.8657 | $0.9127 | $3,059.47 | $6,046,187 |
| 2018-12-25 | $0.9147 | $0.9147 | $0.8000 | $0.8103 | $1,604.07 | $5,367,872 |
| 2018-12-26 | $0.8111 | $0.9954 | $0.7494 | $0.7604 | $4,307.46 | $5,037,139 |
| 2018-12-27 | $0.7659 | $0.8450 | $0.6182 | $0.7959 | $137.44 | $5,272,279 |
| 2018-12-28 | $0.7961 | $0.8963 | $0.7083 | $0.8867 | $6,020.90 | $5,874,087 |
| 2018-12-29 | $0.8892 | $1.17 | $0.7545 | $0.8077 | $95.20 | $5,350,598 |
| 2018-12-30 | $0.8062 | $0.8078 | $0.7589 | $0.7663 | $1,326.33 | $5,076,025 |
| 2018-12-31 | $0.7683 | $0.7746 | $0.7452 | $0.7510 | $13,838.97 | $4,866,845 |