bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.9183 | $0.9190 | $0.8744 | $0.9014 | $12,224.58 | $4,972,689 |
| 2019-03-02 | $0.8990 | $0.9157 | $0.8816 | $0.9128 | $2,006.98 | $5,035,881 |
| 2019-03-03 | $0.9138 | $0.9165 | $0.8491 | $0.8581 | $4,819.51 | $4,733,224 |
| 2019-03-04 | $0.8570 | $0.8618 | $0.8325 | $0.8443 | $42,168.67 | $4,657,232 |
| 2019-03-05 | $0.8440 | $0.9309 | $0.8295 | $0.9138 | $21,838.35 | $5,033,146 |
| 2019-03-06 | $0.9151 | $0.9385 | $0.9096 | $0.9151 | $4,990.84 | $5,040,215 |
| 2019-03-07 | $0.9143 | $0.9413 | $0.9143 | $0.9326 | $29,312.53 | $5,124,543 |
| 2019-03-08 | $0.9349 | $0.9389 | $0.8955 | $0.9016 | $14,882.17 | $4,954,147 |
| 2019-03-09 | $0.9005 | $0.9510 | $0.8991 | $0.9345 | $8,492.99 | $5,131,879 |
| 2019-03-10 | $0.9378 | $0.9391 | $0.9111 | $0.9253 | $2,365.63 | $5,057,582 |
| 2019-03-11 | $0.9247 | $0.9361 | $0.8967 | $0.9245 | $2,508.27 | $5,052,280 |
| 2019-03-12 | $0.9262 | $0.9805 | $0.9055 | $0.9759 | $4,901.55 | $5,333,357 |
| 2019-03-13 | $0.9779 | $0.9983 | $0.9292 | $0.9930 | $117.07 | $5,426,414 |
| 2019-03-14 | $0.9926 | $1.00 | $0.9080 | $0.9935 | $3,628.92 | $5,429,381 |
| 2019-03-15 | $0.9928 | $1.00 | $0.9827 | $1.00 | $16,298.12 | $5,467,175 |
| 2019-03-16 | $1.00 | $1.03 | $0.9679 | $1.01 | $2,023.64 | $5,498,962 |
| 2019-03-17 | $1.01 | $1.01 | $0.9814 | $0.9900 | $825.64 | $5,410,283 |
| 2019-03-18 | $0.9909 | $1.00 | $0.9603 | $0.9928 | $242.74 | $5,425,591 |
| 2019-03-19 | $0.9935 | $1.00 | $0.9308 | $0.9352 | $848.19 | $5,110,964 |
| 2019-03-20 | $0.9358 | $0.9954 | $0.9247 | $0.9954 | $1,501.53 | $5,189,677 |
| 2019-03-21 | $0.9958 | $1.00 | $0.9047 | $0.9843 | $6,769.41 | $5,132,157 |
| 2019-03-22 | $0.9834 | $1.02 | $0.8258 | $1.01 | $5,050.17 | $5,289,112 |
| 2019-03-23 | $1.01 | $1.05 | $1.01 | $1.05 | $92,992.71 | $5,456,006 |
| 2019-03-24 | $1.05 | $1.05 | $1.01 | $1.01 | $10.52 | $5,255,449 |
| 2019-03-25 | $1.01 | $1.28 | $1.01 | $1.14 | $95,131.48 | $5,956,055 |
| 2019-03-26 | $1.14 | $1.18 | $1.09 | $1.15 | $25,964.66 | $5,109,456 |
| 2019-03-27 | $1.15 | $1.20 | $1.14 | $1.18 | $41,342.52 | $5,137,058 |
| 2019-03-28 | $1.18 | $1.20 | $1.11 | $1.17 | $7,404.93 | $5,102,482 |
| 2019-03-29 | $1.17 | $1.23 | $1.13 | $1.13 | $5,053.99 | $4,863,128 |
| 2019-03-30 | $1.13 | $1.26 | $1.13 | $1.16 | $19,974.69 | $4,974,808 |
| 2019-03-31 | $1.16 | $1.18 | $1.14 | $1.17 | $275,806 | $4,859,925 |