bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
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 |