bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.9793 | $0.9830 | $0.8022 | $0.9150 | $157.29 | $2,764,339 |
| 2019-11-02 | $0.9148 | $0.9179 | $0.8223 | $0.8346 | $87.80 | $2,516,870 |
| 2019-11-03 | $0.8347 | $0.8560 | $0.8292 | $0.8532 | $82.58 | $2,573,625 |
| 2019-11-04 | $0.8531 | $0.8875 | $0.6297 | $0.6304 | $68.01 | $1,844,862 |
| 2019-11-05 | $0.6304 | $0.8903 | $0.5529 | $0.8855 | $57.61 | $2,625,701 |
| 2019-11-06 | $0.8852 | $0.9265 | $0.8762 | $0.8769 | $91.05 | $2,617,303 |
| 2019-11-07 | $0.8774 | $0.8784 | $0.8230 | $0.8453 | $3.98 | $2,527,938 |
| 2019-11-08 | $0.8448 | $0.9260 | $0.8406 | $0.9172 | $102.97 | $2,738,449 |
| 2019-11-09 | $0.9172 | $0.9971 | $0.9101 | $0.9205 | $487.17 | $2,773,265 |
| 2019-11-10 | $0.9210 | $0.9800 | $0.8636 | $0.8816 | $259.61 | $2,649,116 |
| 2019-11-11 | $0.8816 | $0.8824 | $0.7629 | $0.8472 | $867.88 | $2,548,182 |
| 2019-11-12 | $0.8472 | $0.9394 | $0.8338 | $0.8342 | $758.15 | $2,517,242 |
| 2019-11-13 | $0.8344 | $0.8357 | $0.7920 | $0.7920 | $26.83 | $2,320,284 |
| 2019-11-14 | $0.7920 | $0.7920 | $0.7538 | $0.7882 | $91.04 | $2,317,888 |
| 2019-11-15 | $0.7878 | $0.9145 | $0.7726 | $0.7751 | $196.12 | $2,289,485 |
| 2019-11-16 | $0.7752 | $0.7876 | $0.7413 | $0.7678 | $147.19 | $2,295,706 |
| 2019-11-17 | $0.7678 | $0.8022 | $0.7605 | $0.7617 | $11.54 | $2,280,160 |
| 2019-11-18 | $0.7618 | $0.9115 | $0.7572 | $0.8240 | $66.99 | $2,479,973 |
| 2019-11-19 | $0.8240 | $0.9130 | $0.7991 | $0.8062 | $1,525.17 | $2,438,323 |
| 2019-11-20 | $0.8063 | $0.8492 | $0.7035 | $0.7049 | $32.85 | $2,130,526 |
| 2019-11-21 | $0.7047 | $0.8960 | $0.6995 | $0.8904 | $399.49 | $2,689,819 |
| 2019-11-22 | $0.8904 | $0.8910 | $0.6409 | $0.6519 | $3,600.75 | $1,966,093 |
| 2019-11-23 | $0.6518 | $0.8667 | $0.6237 | $0.6639 | $0.2441 | $2,004,323 |
| 2019-11-24 | $0.6639 | $0.6643 | $0.6008 | $0.6153 | $25.72 | $1,770,659 |
| 2019-11-25 | $0.6136 | $0.6605 | $0.5310 | $0.5898 | $486.07 | $1,706,016 |
| 2019-11-26 | $0.5898 | $0.8773 | $0.5727 | $0.8691 | $555.85 | $2,512,162 |
| 2019-11-27 | $0.8706 | $0.8904 | $0.6211 | $0.6211 | $45.83 | $1,794,474 |
| 2019-11-28 | $0.6210 | $0.6534 | $0.6072 | $0.6302 | $24.15 | $1,826,226 |
| 2019-11-29 | $0.6290 | $4.86 | $0.6290 | $0.6555 | $72.69 | $1,894,169 |
| 2019-11-30 | $0.6555 | $0.6621 | $0.6197 | $0.6220 | $149.01 | $1,789,844 |