bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.7514 | $0.7822 | $0.7476 | $0.7805 | $6,201.39 | $5,056,742 |
| 2019-01-02 | $0.7832 | $0.8165 | $0.7736 | $0.8130 | $21,017.03 | $5,260,454 |
| 2019-01-03 | $0.8101 | $0.8108 | $0.7745 | $0.7799 | $6,208.73 | $5,043,363 |
| 2019-01-04 | $0.7807 | $0.7929 | $0.7608 | $0.7806 | $3,742.20 | $5,045,847 |
| 2019-01-05 | $0.7764 | $0.8385 | $0.7703 | $0.7734 | $7,238.54 | $4,997,997 |
| 2019-01-06 | $0.7739 | $0.8337 | $0.7679 | $0.8335 | $7,461.97 | $5,386,606 |
| 2019-01-07 | $0.8326 | $0.9347 | $0.8079 | $0.8080 | $7,997.98 | $5,221,216 |
| 2019-01-08 | $0.8092 | $0.8966 | $0.8046 | $0.8570 | $17,785.17 | $5,381,019 |
| 2019-01-09 | $0.8566 | $0.8609 | $0.8204 | $0.8233 | $47,670.57 | $5,156,099 |
| 2019-01-10 | $0.8233 | $0.8381 | $0.7332 | $0.7374 | $32,890.10 | $4,618,015 |
| 2019-01-11 | $0.7353 | $0.7643 | $0.7339 | $0.7510 | $13,286.04 | $4,700,379 |
| 2019-01-12 | $0.7522 | $0.7720 | $0.7432 | $0.7596 | $7,874.06 | $4,753,139 |
| 2019-01-13 | $0.7600 | $0.7609 | $0.7262 | $0.7363 | $20,106.54 | $4,606,809 |
| 2019-01-14 | $0.7365 | $0.7671 | $0.7315 | $0.7662 | $7,129.97 | $4,793,431 |
| 2019-01-15 | $0.7663 | $0.7673 | $0.7281 | $0.7295 | $3,924.01 | $4,563,027 |
| 2019-01-16 | $0.7280 | $0.7739 | $0.7263 | $0.7739 | $38,070.56 | $4,468,694 |
| 2019-01-17 | $0.7708 | $0.7790 | $0.7489 | $0.7581 | $5,429.01 | $4,376,180 |
| 2019-01-18 | $0.7571 | $0.7740 | $0.7521 | $0.7702 | $15,996.77 | $4,445,589 |
| 2019-01-19 | $0.7748 | $0.8406 | $0.7644 | $0.8139 | $16,834.79 | $4,691,604 |
| 2019-01-20 | $0.8136 | $0.8188 | $0.7660 | $0.7781 | $32,930.56 | $4,484,445 |
| 2019-01-21 | $0.7784 | $0.7825 | $0.7659 | $0.7733 | $8,396.81 | $4,419,673 |
| 2019-01-22 | $0.7723 | $0.7781 | $0.7561 | $0.7571 | $5,336.71 | $4,327,313 |
| 2019-01-23 | $0.7571 | $0.7679 | $0.7433 | $0.7629 | $9,670.35 | $4,360,572 |
| 2019-01-24 | $0.7629 | $0.7714 | $0.7527 | $0.7593 | $13,619.81 | $4,340,020 |
| 2019-01-25 | $0.7606 | $0.7684 | $0.7488 | $0.7532 | $38,439.06 | $4,304,914 |
| 2019-01-26 | $0.7536 | $0.7652 | $0.7473 | $0.7545 | $18,503.22 | $4,310,999 |
| 2019-01-27 | $0.7541 | $0.7586 | $0.7342 | $0.7477 | $10,996.01 | $4,271,517 |
| 2019-01-28 | $0.7478 | $0.7491 | $0.6928 | $0.7008 | $25,108.47 | $4,003,283 |
| 2019-01-29 | $0.7005 | $0.7509 | $0.6790 | $0.7306 | $17,582.35 | $4,173,354 |
| 2019-01-30 | $0.7299 | $0.7372 | $0.7136 | $0.7347 | $11,036.38 | $4,197,236 |
| 2019-01-31 | $0.7334 | $0.7365 | $0.6959 | $0.7172 | $30,661.16 | $4,096,148 |