bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.7069 | $0.7478 | $0.6886 | $0.7445 | $50,422.90 | $4,251,562 |
| 2019-02-02 | $0.7426 | $0.7458 | $0.7212 | $0.7410 | $984.17 | $4,231,597 |
| 2019-02-03 | $0.7389 | $0.7518 | $0.6787 | $0.7027 | $51,656.00 | $4,011,282 |
| 2019-02-04 | $0.7046 | $0.7457 | $0.7039 | $0.7405 | $19,334.05 | $4,227,010 |
| 2019-02-05 | $0.7374 | $0.7401 | $0.7211 | $0.7261 | $1,842.31 | $4,144,924 |
| 2019-02-06 | $0.7265 | $0.7265 | $0.6889 | $0.6960 | $18,366.70 | $3,973,040 |
| 2019-02-07 | $0.6959 | $0.7311 | $0.6951 | $0.7188 | $7,605.50 | $4,103,559 |
| 2019-02-08 | $0.7187 | $0.7986 | $0.7143 | $0.7737 | $24,196.19 | $4,416,800 |
| 2019-02-09 | $0.7746 | $0.7889 | $0.7709 | $0.7836 | $22,604.67 | $4,473,436 |
| 2019-02-10 | $0.7847 | $0.7861 | $0.7594 | $0.7784 | $6,784.03 | $4,443,271 |
| 2019-02-11 | $0.7789 | $0.7809 | $0.7620 | $0.7683 | $14,828.46 | $4,385,958 |
| 2019-02-12 | $0.7656 | $0.8376 | $0.7595 | $0.8020 | $117,478 | $4,577,645 |
| 2019-02-13 | $0.8018 | $0.8244 | $0.7715 | $0.7859 | $36,279.69 | $4,485,663 |
| 2019-02-14 | $0.7854 | $0.7927 | $0.7672 | $0.7826 | $15,516.36 | $4,466,849 |
| 2019-02-15 | $0.7817 | $0.7990 | $0.7812 | $0.7943 | $17,751.66 | $4,533,265 |
| 2019-02-16 | $0.7934 | $0.8123 | $0.7725 | $0.7988 | $9,733.54 | $4,558,781 |
| 2019-02-17 | $0.8002 | $0.8185 | $0.7967 | $0.8180 | $7,504.88 | $4,668,673 |
| 2019-02-18 | $0.8153 | $0.8711 | $0.8153 | $0.8619 | $16,373.05 | $4,918,909 |
| 2019-02-19 | $0.8627 | $0.9136 | $0.8563 | $0.8835 | $119,428 | $5,007,208 |
| 2019-02-20 | $0.8830 | $0.9065 | $0.8670 | $0.8917 | $16,155.53 | $5,051,275 |
| 2019-02-21 | $0.8911 | $0.8920 | $0.8101 | $0.8240 | $6,029.76 | $4,667,596 |
| 2019-02-22 | $0.8226 | $0.8887 | $0.8199 | $0.8825 | $20,217.21 | $4,992,553 |
| 2019-02-23 | $0.8838 | $0.9680 | $0.8799 | $0.9654 | $24,875.37 | $5,427,719 |
| 2019-02-24 | $0.9652 | $1.02 | $0.8788 | $0.8988 | $72,479.27 | $4,969,884 |
| 2019-02-25 | $0.8956 | $0.9086 | $0.8658 | $0.8987 | $15,494.24 | $4,965,842 |
| 2019-02-26 | $0.8982 | $0.9307 | $0.8886 | $0.9202 | $22,732.29 | $5,079,529 |
| 2019-02-27 | $0.9192 | $0.9292 | $0.8862 | $0.9211 | $13,946.29 | $5,082,599 |
| 2019-02-28 | $0.9203 | $0.9363 | $0.8992 | $0.9170 | $2,697.19 | $5,059,935 |