Lịch sử giá bitUSD (BITUSD) Tháng 02/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-02-01	$0.8709	$1.01	$0.8674	$0.9908	$3,190.42	$2,600,684
2020-02-02	$0.9907	$1.05	$0.9806	$1.04	$1,493.06	$2,621,973
2020-02-03	$1.04	$1.05	$0.9737	$1.02	$6,486.45	$2,478,862
2020-02-04	$1.02	$1.03	$0.8887	$1.00	$2,170.57	$2,199,298
2020-02-05	$1.00	$1.05	$0.8435	$0.8544	$78.27	$1,965,624
2020-02-06	$0.8529	$0.8788	$0.8365	$0.8662	$8,914.22	$2,020,391
2020-02-07	$0.8662	$1.15	$0.8662	$1.15	$234.61	$2,774,688
2020-02-08	$1.15	$1.26	$0.7984	$1.03	$8.46	$2,465,029
2020-02-09	$1.03	$1.25	$0.7319	$1.07	$1,600.49	$2,507,980
2020-02-10	$1.07	$1.08	$0.9989	$1.00	$24.11	$2,346,002
2020-02-11	$1.00	$1.31	$0.8228	$1.31	$32.59	$2,982,838
2020-02-12	$1.31	$1.32	$1.10	$1.11	$1,444.71	$2,505,193
2020-02-13	$1.11	$1.23	$0.9734	$0.9804	$31.44	$2,222,806
2020-02-14	$0.9805	$2.68	$0.9748	$2.27	$39.05	$5,212,356
2020-02-15	$2.27	$4.46	$0.9355	$0.9381	$9,988.95	$2,149,470
2020-02-16	$0.9381	$1.11	$0.9355	$1.04	$85.76	$2,424,544
2020-02-17	$1.04	$1.09	$1.01	$1.02	$1.36	$2,366,874
2020-02-18	$1.02	$1.02	$0.8501	$1.02	$10.43	$2,350,740
2020-02-19	$1.02	$1.14	$0.8455	$1.03	$284.48	$2,323,122
2020-02-20	$1.03	$1.40	$0.6945	$0.9108	$8,626.20	$2,007,371
2020-02-21	$0.9103	$1.08	$0.9080	$0.9374	$66.68	$2,053,779
2020-02-22	$0.9376	$0.9390	$0.9292	$0.9331	$0	$2,024,163
2020-02-23	$0.9331	$1.11	$0.9331	$1.10	$49.95	$2,477,579
2020-02-24	$1.11	$1.11	$0.9587	$0.9894	$255.40	$2,138,224
2020-02-25	$0.9893	$1.20	$0.9611	$1.18	$0	$2,604,760
2020-02-26	$1.18	$1.18	$0.8515	$0.8648	$67.70	$1,934,128
2020-02-27	$0.8646	$1.22	$0.7938	$0.9862	$525.76	$2,224,480
2020-02-28	$0.9877	$1.04	$0.8377	$0.9969	$966.40	$2,253,940
2020-02-29	$0.9987	$1.01	$0.9542	$0.9542	$8.58	$2,090,008

Lịch sử giá bitUSD (BITUSD) Tháng 02/2020 - GiaCoin.com

4.5 trên 792 đánh giá