bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.9542 | $0.9646 | $0.9493 | $0.9554 | $0 | $2,064,154 |
| 2020-03-02 | $0.9554 | $0.9554 | $0.9554 | $0.9554 | $0 | $2,060,715 |
| 2020-03-03 | $0.9554 | $1.61 | $0.9554 | $1.60 | $560.08 | $3,494,216 |
| 2020-03-04 | $1.60 | $1.63 | $0.9668 | $0.9727 | $6.00 | $2,129,677 |
| 2020-03-05 | $0.9728 | $0.9898 | $0.7607 | $0.7660 | $0.04667 | $1,695,167 |
| 2020-03-06 | $0.7660 | $1.40 | $0.7601 | $1.39 | $43.16 | $3,073,626 |
| 2020-03-07 | $1.39 | $1.40 | $0.9882 | $0.9897 | $469.89 | $2,146,037 |
| 2020-03-08 | $0.9898 | $0.9900 | $0.9161 | $0.9248 | $0 | $2,015,085 |
| 2020-03-09 | $0.9248 | $1.15 | $0.6182 | $0.9185 | $643.56 | $1,996,863 |
| 2020-03-10 | $0.9194 | $1.00 | $0.8674 | $1.00 | $0 | $2,167,910 |
| 2020-03-11 | $1.00 | $1.00 | $0.8367 | $0.8872 | $12.85 | $1,921,137 |
| 2020-03-12 | $0.8871 | $0.8887 | $0.5830 | $0.5830 | $1,285.35 | $1,269,321 |
| 2020-03-13 | $0.5839 | $0.7610 | $0.5009 | $0.6657 | $520.10 | $1,440,471 |
| 2020-03-14 | $0.6686 | $0.7321 | $0.5665 | $0.5747 | $123.33 | $1,247,829 |
| 2020-03-15 | $0.5747 | $1.04 | $0.5706 | $0.5961 | $17.84 | $1,284,595 |
| 2020-03-16 | $0.5959 | $0.9173 | $0.2894 | $0.5573 | $270.00 | $1,196,417 |
| 2020-03-17 | $0.5574 | $0.8910 | $0.5548 | $0.5805 | $0 | $1,251,621 |
| 2020-03-18 | $0.5805 | $0.8893 | $0.5633 | $0.5817 | $1.01 | $1,245,765 |
| 2020-03-19 | $0.5802 | $1.03 | $0.5802 | $1.01 | $101.62 | $2,174,211 |
| 2020-03-20 | $0.9781 | $1.23 | $0.6192 | $0.7350 | $754.78 | $1,588,750 |
| 2020-03-21 | $0.6902 | $0.7381 | $0.6857 | $0.7158 | $703.42 | $1,539,404 |
| 2020-03-22 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,539,105 |
| 2020-03-23 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,537,774 |
| 2020-03-24 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,537,186 |
| 2020-03-25 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,537,695 |
| 2020-03-26 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,535,561 |
| 2020-03-27 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,533,922 |
| 2020-03-28 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,530,858 |
| 2020-03-29 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,530,872 |
| 2020-03-30 | $0.7159 | $0.7159 | $0.7159 | $0.7159 | $0 | $1,536,041 |
| 2020-03-31 | $0.7159 | $1.92 | $0.4548 | $0.7949 | $0.7917 | $1,705,537 |