bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.9614 | $1.01 | $0.9347 | $0.9395 | $303.19 | $3,114,140 |
| 2019-10-02 | $0.9397 | $0.9717 | $0.9199 | $0.9713 | $1,000.86 | $3,224,202 |
| 2019-10-03 | $0.9709 | $0.9727 | $0.9137 | $0.9562 | $264.10 | $3,173,439 |
| 2019-10-04 | $0.9562 | $0.9715 | $0.9466 | $0.9472 | $67.84 | $3,155,152 |
| 2019-10-05 | $0.9475 | $0.9723 | $0.9274 | $0.9547 | $43.73 | $3,182,585 |
| 2019-10-06 | $0.9547 | $1.01 | $0.9385 | $0.9808 | $381.67 | $3,278,164 |
| 2019-10-07 | $0.9807 | $1.19 | $0.9754 | $1.17 | $176.23 | $3,920,057 |
| 2019-10-08 | $1.17 | $1.36 | $0.9376 | $0.9963 | $1,514.75 | $3,329,351 |
| 2019-10-09 | $0.9963 | $1.02 | $0.9395 | $0.9611 | $1,971.99 | $3,217,580 |
| 2019-10-10 | $0.9610 | $0.9764 | $0.9428 | $0.9673 | $1,432.19 | $3,256,547 |
| 2019-10-11 | $0.9673 | $0.9839 | $0.9285 | $0.9289 | $15.52 | $3,121,056 |
| 2019-10-12 | $0.9289 | $0.9653 | $0.8948 | $0.8948 | $110.47 | $2,984,663 |
| 2019-10-13 | $0.8948 | $0.9772 | $0.8932 | $0.9460 | $146.56 | $3,153,269 |
| 2019-10-14 | $0.9460 | $1.11 | $0.8764 | $1.10 | $866.74 | $3,682,839 |
| 2019-10-15 | $1.10 | $1.11 | $0.8871 | $0.8902 | $615.88 | $2,972,354 |
| 2019-10-16 | $0.8903 | $0.8911 | $0.8055 | $0.8248 | $20.77 | $2,501,262 |
| 2019-10-17 | $0.8244 | $0.9568 | $0.7562 | $0.9527 | $412.87 | $2,897,582 |
| 2019-10-18 | $0.9527 | $0.9531 | $0.8496 | $0.8879 | $4,043.75 | $2,711,763 |
| 2019-10-19 | $0.8878 | $0.9155 | $0.8847 | $0.9058 | $11.55 | $2,781,590 |
| 2019-10-20 | $0.9061 | $0.9786 | $0.9024 | $0.9738 | $306.93 | $3,018,714 |
| 2019-10-21 | $0.9738 | $0.9761 | $0.8326 | $0.8364 | $136.70 | $2,593,288 |
| 2019-10-22 | $0.8364 | $0.8904 | $0.8283 | $0.8330 | $79.64 | $2,586,496 |
| 2019-10-23 | $0.8332 | $0.9626 | $0.8133 | $0.8357 | $834.89 | $2,595,485 |
| 2019-10-24 | $0.8357 | $0.9671 | $0.7682 | $0.8201 | $10,079.74 | $2,554,251 |
| 2019-10-25 | $0.8201 | $0.9240 | $0.8187 | $0.8664 | $963.50 | $2,752,474 |
| 2019-10-26 | $0.8663 | $0.9079 | $0.7887 | $0.8436 | $9,333.17 | $2,648,812 |
| 2019-10-27 | $0.8436 | $0.9071 | $0.8185 | $0.8774 | $217.01 | $2,749,797 |
| 2019-10-28 | $0.8774 | $3.73 | $0.7072 | $3.65 | $4,843.94 | $10,892,984 |
| 2019-10-29 | $3.65 | $5.49 | $0.9114 | $0.9132 | $89.22 | $2,735,603 |
| 2019-10-30 | $0.9131 | $0.9249 | $0.8507 | $0.9217 | $173.54 | $2,783,847 |
| 2019-10-31 | $0.9216 | $0.9813 | $0.8884 | $0.9793 | $142.70 | $2,958,459 |