bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $1.17 | $1.22 | $1.17 | $1.19 | $5,202.22 | $4,934,539 |
| 2019-04-02 | $1.19 | $1.28 | $1.04 | $1.07 | $295,786 | $4,413,510 |
| 2019-04-03 | $1.07 | $1.10 | $0.9850 | $1.00 | $298,651 | $4,118,841 |
| 2019-04-04 | $1.00 | $1.07 | $0.9982 | $1.02 | $95,655.47 | $4,181,124 |
| 2019-04-05 | $1.02 | $1.05 | $1.02 | $1.04 | $24,428.61 | $4,267,802 |
| 2019-04-06 | $1.04 | $1.06 | $1.02 | $1.03 | $17,496.69 | $4,261,930 |
| 2019-04-07 | $1.03 | $1.03 | $1.01 | $1.02 | $15,693.27 | $4,210,318 |
| 2019-04-08 | $1.01 | $1.09 | $0.9962 | $1.01 | $133,685 | $4,131,018 |
| 2019-04-09 | $1.01 | $1.02 | $0.9908 | $1.00 | $64,377.53 | $4,109,427 |
| 2019-04-10 | $1.00 | $1.04 | $1.00 | $1.02 | $51,388.77 | $4,170,218 |
| 2019-04-11 | $1.02 | $1.10 | $0.9597 | $1.09 | $8,252.96 | $4,463,685 |
| 2019-04-12 | $1.09 | $1.11 | $1.02 | $1.05 | $3,696.93 | $4,312,653 |
| 2019-04-13 | $1.05 | $1.09 | $1.02 | $1.08 | $386.17 | $4,414,240 |
| 2019-04-14 | $1.08 | $1.08 | $0.8703 | $0.9539 | $1,585.38 | $3,909,615 |
| 2019-04-15 | $0.9539 | $1.03 | $0.9539 | $1.03 | $1,094.52 | $4,202,194 |
| 2019-04-16 | $1.03 | $1.43 | $0.9671 | $1.05 | $2,419.81 | $4,292,593 |
| 2019-04-17 | $1.05 | $1.11 | $1.02 | $1.04 | $53,653.37 | $4,253,080 |
| 2019-04-18 | $1.04 | $1.05 | $1.03 | $1.03 | $24,591.49 | $4,221,292 |
| 2019-04-19 | $1.03 | $1.04 | $1.01 | $1.03 | $21,782.20 | $4,233,826 |
| 2019-04-20 | $1.03 | $1.04 | $1.01 | $1.01 | $12,844.60 | $4,151,668 |
| 2019-04-21 | $1.01 | $1.06 | $1.00 | $1.02 | $67,710.83 | $4,166,269 |
| 2019-04-22 | $1.02 | $1.05 | $1.00 | $1.04 | $53,443.95 | $4,247,980 |
| 2019-04-23 | $1.04 | $1.08 | $1.00 | $1.03 | $44,702.45 | $4,250,776 |
| 2019-04-24 | $1.03 | $1.06 | $0.9993 | $1.03 | $139,259 | $4,247,403 |
| 2019-04-25 | $1.04 | $1.06 | $0.9849 | $0.9977 | $26,619.57 | $4,095,623 |
| 2019-04-26 | $1.01 | $1.05 | $0.9965 | $1.03 | $60,827.17 | $4,213,750 |
| 2019-04-27 | $1.03 | $1.06 | $1.01 | $1.03 | $6,216.99 | $4,209,756 |
| 2019-04-28 | $1.04 | $1.06 | $1.01 | $1.02 | $28,721.62 | $4,198,382 |
| 2019-04-29 | $1.03 | $1.07 | $1.01 | $1.05 | $55,898.41 | $4,335,951 |
| 2019-04-30 | $1.05 | $1.07 | $1.03 | $1.05 | $19,269.70 | $4,309,314 |