bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.9812 | $1.06 | $0.9808 | $1.02 | $20,859.60 | $3,980,848 |
| 2019-07-02 | $1.02 | $1.09 | $0.9721 | $1.05 | $7,388.30 | $4,065,014 |
| 2019-07-03 | $1.05 | $1.11 | $1.01 | $1.06 | $9,198.88 | $4,119,209 |
| 2019-07-04 | $1.06 | $1.12 | $0.8596 | $1.06 | $7,536.81 | $4,105,571 |
| 2019-07-05 | $1.06 | $1.50 | $0.8241 | $1.28 | $5,075.28 | $4,963,988 |
| 2019-07-06 | $1.28 | $1.30 | $0.9768 | $1.05 | $4,406.17 | $4,042,601 |
| 2019-07-07 | $1.05 | $11.88 | $0.4313 | $4.10 | $20,837.04 | $15,788,196 |
| 2019-07-08 | $4.10 | $7.79 | $0.6301 | $7.69 | $33,348.51 | $29,715,587 |
| 2019-07-09 | $7.69 | $7.86 | $0.6452 | $2.95 | $89,186.48 | $11,426,702 |
| 2019-07-10 | $2.95 | $12.63 | $0.5530 | $12.37 | $322,138 | $47,765,584 |
| 2019-07-11 | $12.37 | $12.39 | $1.02 | $1.03 | $20,460.46 | $3,938,486 |
| 2019-07-12 | $1.03 | $6.24 | $0.6354 | $6.20 | $92,739.86 | $23,753,233 |
| 2019-07-13 | $6.19 | $8.99 | $1.50 | $4.77 | $11,746.87 | $18,231,526 |
| 2019-07-14 | $4.78 | $5.76 | $0.4502 | $2.98 | $40,209.54 | $11,362,847 |
| 2019-07-15 | $2.92 | $4.88 | $0.6111 | $3.64 | $53,918.35 | $13,781,338 |
| 2019-07-16 | $3.63 | $4.99 | $0.5001 | $1.83 | $42,069.82 | $6,868,109 |
| 2019-07-17 | $1.84 | $11.78 | $0.9880 | $7.74 | $78,599.48 | $28,412,523 |
| 2019-07-18 | $7.75 | $7.77 | $0.6607 | $0.6660 | $12,889.67 | $2,426,783 |
| 2019-07-19 | $0.6660 | $1.91 | $0.6579 | $1.80 | $11,638.33 | $6,489,513 |
| 2019-07-20 | $1.80 | $1.90 | $0.8151 | $1.03 | $3,696.77 | $3,753,258 |
| 2019-07-21 | $1.03 | $1.04 | $1.02 | $1.03 | $2,938.80 | $3,749,958 |
| 2019-07-22 | $1.03 | $1.03 | $0.9810 | $1.01 | $3,651.15 | $3,710,062 |
| 2019-07-23 | $1.01 | $1.03 | $0.9891 | $1.01 | $2,288.83 | $3,700,470 |
| 2019-07-24 | $1.01 | $1.04 | $0.9864 | $1.03 | $1,675.23 | $3,793,703 |
| 2019-07-25 | $1.03 | $1.19 | $0.9396 | $0.9808 | $1,006.12 | $3,600,806 |
| 2019-07-26 | $0.9808 | $1.11 | $0.9730 | $1.05 | $570.22 | $3,880,251 |
| 2019-07-27 | $1.05 | $1.08 | $1.00 | $1.02 | $1,371.98 | $3,752,909 |
| 2019-07-28 | $1.02 | $1.03 | $0.9945 | $1.02 | $941.79 | $3,766,807 |
| 2019-07-29 | $1.01 | $1.03 | $1.01 | $1.03 | $463.37 | $3,818,165 |
| 2019-07-30 | $1.03 | $1.04 | $1.01 | $1.03 | $2,360.77 | $3,810,474 |
| 2019-07-31 | $1.03 | $1.05 | $1.02 | $1.03 | $943.60 | $3,938,791 |