bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $1.03 | $1.03 | $0.9767 | $0.9802 | $1,403.09 | $3,624,490 |
| 2019-08-02 | $0.9803 | $1.02 | $0.9690 | $1.01 | $4,979.94 | $3,744,410 |
| 2019-08-03 | $1.01 | $1.05 | $1.01 | $1.03 | $5,554.34 | $3,788,099 |
| 2019-08-04 | $1.03 | $1.04 | $1.03 | $1.04 | $5,310.88 | $3,823,454 |
| 2019-08-05 | $1.04 | $1.10 | $1.02 | $1.02 | $11,289.85 | $3,696,974 |
| 2019-08-06 | $1.03 | $1.09 | $0.9716 | $1.04 | $2,670.50 | $3,738,316 |
| 2019-08-07 | $1.04 | $1.05 | $0.9834 | $1.01 | $1,350.31 | $3,620,615 |
| 2019-08-08 | $1.01 | $1.04 | $0.9949 | $1.01 | $178.72 | $3,624,494 |
| 2019-08-09 | $1.01 | $1.05 | $0.9869 | $1.04 | $349.66 | $3,723,688 |
| 2019-08-10 | $1.04 | $1.05 | $1.00 | $1.01 | $1,165.02 | $3,628,853 |
| 2019-08-11 | $1.01 | $13.93 | $0.4597 | $11.74 | $18,356.11 | $42,250,147 |
| 2019-08-12 | $11.72 | $125.17 | $2.07 | $22.53 | $22,563.76 | $81,044,087 |
| 2019-08-13 | $22.58 | $34.48 | $0.6796 | $1.02 | $465.57 | $3,671,454 |
| 2019-08-14 | $1.02 | $1.02 | $0.9556 | $0.9918 | $5,791.86 | $3,561,996 |
| 2019-08-15 | $0.9938 | $1.02 | $0.9610 | $1.00 | $4,744.38 | $3,583,848 |
| 2019-08-16 | $1.00 | $1.03 | $0.9614 | $0.9974 | $1,357.54 | $3,558,413 |
| 2019-08-17 | $0.9979 | $1.10 | $0.9565 | $1.04 | $199.43 | $3,731,552 |
| 2019-08-18 | $1.04 | $1.05 | $1.00 | $1.01 | $62.49 | $3,632,755 |
| 2019-08-19 | $1.01 | $1.03 | $0.9920 | $1.03 | $742.57 | $3,680,791 |
| 2019-08-20 | $1.03 | $1.03 | $0.9705 | $0.9748 | $239.14 | $3,496,637 |
| 2019-08-21 | $0.9749 | $1.06 | $0.9642 | $1.00 | $3,781.00 | $3,612,427 |
| 2019-08-22 | $1.00 | $1.03 | $0.9718 | $1.02 | $4,755.25 | $3,632,586 |
| 2019-08-23 | $1.02 | $1.03 | $1.01 | $1.02 | $94.02 | $3,636,529 |
| 2019-08-24 | $1.02 | $1.02 | $0.9470 | $1.01 | $1,205.67 | $3,588,125 |
| 2019-08-25 | $1.01 | $1.02 | $0.9917 | $1.02 | $2,056.26 | $3,621,574 |
| 2019-08-26 | $1.02 | $1.06 | $0.9903 | $1.02 | $2,727.00 | $3,639,707 |
| 2019-08-27 | $1.02 | $1.02 | $0.9631 | $0.9640 | $123.42 | $3,377,247 |
| 2019-08-28 | $0.9647 | $1.01 | $0.9552 | $1.00 | $9,010.64 | $3,518,281 |
| 2019-08-29 | $1.00 | $1.02 | $0.9718 | $1.02 | $1,288.73 | $3,460,417 |
| 2019-08-30 | $1.02 | $1.03 | $0.9868 | $1.02 | $286.29 | $3,376,361 |
| 2019-08-31 | $1.02 | $1.11 | $1.02 | $1.02 | $280.38 | $3,388,620 |