bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.5369 | $0.6697 | $0.4511 | $0.4524 | $1,083.63 | $1,187,455 |
| 2020-01-02 | $0.4524 | $0.6691 | $0.4468 | $0.6679 | $148.51 | $1,752,292 |
| 2020-01-03 | $0.6644 | $0.8714 | $0.6589 | $0.8708 | $0.2821 | $2,277,523 |
| 2020-01-04 | $0.8705 | $0.8792 | $0.5474 | $0.5550 | $39.56 | $1,451,406 |
| 2020-01-05 | $0.5555 | $0.5735 | $0.4675 | $0.5567 | $224.41 | $1,452,858 |
| 2020-01-06 | $0.5569 | $0.5817 | $0.5562 | $0.5767 | $29.01 | $1,502,587 |
| 2020-01-07 | $0.5772 | $0.8369 | $0.5748 | $0.8103 | $309.70 | $2,110,485 |
| 2020-01-08 | $0.8093 | $0.8101 | $0.5398 | $0.6360 | $589.46 | $1,658,461 |
| 2020-01-09 | $0.6357 | $0.6731 | $0.5410 | $0.5825 | $1.32 | $1,516,374 |
| 2020-01-10 | $0.5820 | $0.6028 | $0.4751 | $0.5998 | $212.06 | $1,562,562 |
| 2020-01-11 | $0.5999 | $0.7044 | $0.4896 | $0.6145 | $13.60 | $1,602,819 |
| 2020-01-12 | $0.6142 | $0.8379 | $0.6075 | $0.8293 | $244.36 | $2,178,924 |
| 2020-01-13 | $0.8292 | $0.8345 | $0.6140 | $0.6140 | $15.84 | $1,612,720 |
| 2020-01-14 | $0.6140 | $0.9345 | $0.6137 | $0.8635 | $363.10 | $2,247,286 |
| 2020-01-15 | $0.8646 | $0.8661 | $0.6582 | $0.6667 | $158.85 | $1,733,894 |
| 2020-01-16 | $0.6668 | $0.7636 | $0.6668 | $0.7626 | $164.31 | $1,983,772 |
| 2020-01-17 | $0.7627 | $0.8415 | $0.4416 | $0.4455 | $481.38 | $1,158,506 |
| 2020-01-18 | $0.4454 | $0.6197 | $0.06299 | $0.6182 | $10.06 | $1,601,967 |
| 2020-01-19 | $0.6182 | $0.8536 | $0.5321 | $0.5377 | $7.83 | $1,399,422 |
| 2020-01-20 | $0.5377 | $0.6436 | $0.5287 | $0.6359 | $0.01366 | $1,662,279 |
| 2020-01-21 | $0.6356 | $0.7957 | $0.5783 | $0.5926 | $132.58 | $1,552,231 |
| 2020-01-22 | $0.5925 | $0.9641 | $0.5840 | $0.6538 | $6,304.48 | $1,708,300 |
| 2020-01-23 | $0.6538 | $0.6548 | $0.6147 | $0.6341 | $758.43 | $1,656,689 |
| 2020-01-24 | $0.6341 | $0.6356 | $0.5888 | $0.6038 | $8.85 | $1,581,637 |
| 2020-01-25 | $0.6037 | $0.6038 | $0.5921 | $0.6000 | $0 | $1,578,414 |
| 2020-01-26 | $0.6000 | $0.6275 | $0.5923 | $0.6145 | $11.12 | $1,613,355 |
| 2020-01-27 | $0.6149 | $0.6430 | $0.6145 | $0.6398 | $26.88 | $1,690,328 |
| 2020-01-28 | $0.6395 | $0.7078 | $0.6357 | $0.7078 | $2.31 | $1,878,702 |
| 2020-01-29 | $0.7081 | $0.7095 | $0.6270 | $0.6696 | $40.10 | $1,758,531 |
| 2020-01-30 | $0.6691 | $0.7248 | $0.6631 | $0.7218 | $66.63 | $1,912,924 |
| 2020-01-31 | $0.7218 | $0.8749 | $0.7079 | $0.8713 | $120.28 | $2,296,281 |