bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.6221 | $0.6221 | $0.5796 | $0.6159 | $23.20 | $1,767,071 |
| 2019-12-02 | $0.6158 | $0.6397 | $0.4139 | $0.6366 | $188.34 | $1,817,180 |
| 2019-12-03 | $0.6366 | $0.8195 | $0.5873 | $0.7535 | $1,645.44 | $2,150,356 |
| 2019-12-04 | $0.7536 | $0.7866 | $0.5654 | $0.7505 | $0.5488 | $2,134,357 |
| 2019-12-05 | $0.7481 | $0.7960 | $0.5167 | $0.7385 | $0 | $2,101,930 |
| 2019-12-06 | $0.7387 | $0.7387 | $0.6510 | $0.6946 | $0.5136 | $1,981,885 |
| 2019-12-07 | $0.6946 | $0.7102 | $0.6094 | $0.6858 | $0 | $1,954,657 |
| 2019-12-08 | $0.6858 | $0.9398 | $0.6382 | $0.7514 | $0 | $2,130,713 |
| 2019-12-09 | $0.7519 | $0.7540 | $0.6093 | $0.6354 | $0 | $1,803,833 |
| 2019-12-10 | $0.6353 | $0.6571 | $0.5705 | $0.5747 | $0 | $1,630,558 |
| 2019-12-11 | $0.5738 | $0.9067 | $0.5302 | $0.5450 | $0.5976 | $1,544,385 |
| 2019-12-12 | $0.5450 | $0.6242 | $0.5008 | $0.6198 | $0 | $1,752,119 |
| 2019-12-13 | $0.6198 | $0.6618 | $0.5845 | $0.6340 | $0 | $1,793,104 |
| 2019-12-14 | $0.6341 | $0.7619 | $0.6320 | $0.6964 | $0 | $1,967,561 |
| 2019-12-15 | $0.6974 | $0.7955 | $0.5690 | $0.7942 | $0 | $2,239,239 |
| 2019-12-16 | $0.7944 | $0.7957 | $0.5381 | $0.5407 | $1,458.66 | $1,531,308 |
| 2019-12-17 | $0.5407 | $0.5946 | $0.5099 | $0.5334 | $4,452.30 | $1,501,193 |
| 2019-12-18 | $0.5334 | $1.44 | $0.4917 | $0.4959 | $440.50 | $1,398,195 |
| 2019-12-19 | $0.4959 | $0.5388 | $0.4958 | $0.5048 | $7,246.61 | $1,418,741 |
| 2019-12-20 | $0.5048 | $0.5433 | $0.5012 | $0.5299 | $19.15 | $1,489,695 |
| 2019-12-21 | $0.5299 | $0.8746 | $0.5276 | $0.7217 | $367.73 | $2,030,616 |
| 2019-12-22 | $0.7217 | $0.7227 | $0.4834 | $0.6971 | $1,226.92 | $1,961,512 |
| 2019-12-23 | $0.6971 | $0.7228 | $0.4187 | $0.4228 | $0.1555 | $1,189,941 |
| 2019-12-24 | $0.4229 | $0.5210 | $0.2800 | $0.5205 | $3.08 | $1,460,164 |
| 2019-12-25 | $0.5205 | $0.6639 | $0.4216 | $0.6614 | $0 | $1,823,588 |
| 2019-12-26 | $0.6609 | $0.7131 | $0.4711 | $0.4856 | $1,453.24 | $1,324,770 |
| 2019-12-27 | $0.4857 | $0.4879 | $0.4645 | $0.4778 | $2,836.82 | $1,283,554 |
| 2019-12-28 | $0.4780 | $1.33 | $0.4777 | $1.32 | $8.14 | $3,530,113 |
| 2019-12-29 | $1.31 | $1.65 | $0.2667 | $0.7191 | $2.51 | $1,890,719 |
| 2019-12-30 | $0.7191 | $0.9716 | $0.5439 | $0.5485 | $21.85 | $1,440,536 |
| 2019-12-31 | $0.5481 | $0.5592 | $0.5347 | $0.5369 | $6.20 | $1,411,445 |