bitUSD BITUSD
Xếp hạng #?
10:33:02 01/09/2020
bitUSD (BITUSD)
Không theo dõi
Lịch sử giá bitUSD (BITUSD) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.7949 | $2.00 | $0.4436 | $0.8357 | $119.05 | $1,794,093 |
| 2020-04-02 | $0.8358 | $1.92 | $0.3240 | $0.8336 | $45.17 | $1,780,795 |
| 2020-04-03 | $0.7559 | $1.13 | $0.3429 | $0.9869 | $0.00009869 | $2,090,913 |
| 2020-04-04 | $0.9869 | $1.11 | $0.3614 | $0.7626 | $0 | $1,615,751 |
| 2020-04-05 | $0.7626 | $1.11 | $0.7463 | $0.7780 | $13,246.41 | $1,647,819 |
| 2020-04-06 | $0.7779 | $0.8742 | $0.7545 | $0.8417 | $533.42 | $1,782,910 |
| 2020-04-07 | $0.8425 | $2.04 | $0.8071 | $1.32 | $580.02 | $2,794,887 |
| 2020-04-08 | $1.62 | $1.67 | $0.6358 | $0.8630 | $3,656.89 | $1,828,751 |
| 2020-04-09 | $0.8623 | $1.21 | $0.7968 | $0.8123 | $14.03 | $1,719,054 |
| 2020-04-10 | $0.8123 | $1.58 | $0.7629 | $0.8219 | $424.15 | $1,737,517 |
| 2020-04-11 | $0.8219 | $1.36 | $0.7216 | $0.7283 | $29.06 | $1,537,691 |
| 2020-04-12 | $0.7283 | $1.72 | $0.3305 | $1.32 | $0.2026 | $2,786,237 |
| 2020-04-13 | $1.32 | $1.56 | $0.2044 | $0.7330 | $0 | $1,543,586 |
| 2020-04-14 | $0.7330 | $1.59 | $0.2135 | $0.7601 | $431.30 | $1,601,945 |
| 2020-04-15 | $0.7267 | $1.59 | $0.1937 | $0.1947 | $0.05099 | $415,014 |
| 2020-04-16 | $0.1947 | $2.46 | $0.1918 | $1.27 | $2,173.36 | $2,706,904 |
| 2020-04-17 | $1.27 | $2.40 | $0.5693 | $0.7560 | $38.08 | $1,611,378 |
| 2020-04-18 | $0.7456 | $2.20 | $0.5434 | $0.7375 | $302.68 | $1,578,451 |
| 2020-04-19 | $0.8406 | $2.62 | $0.1986 | $0.5390 | $0.1621 | $1,153,144 |
| 2020-04-20 | $0.5390 | $2.65 | $0.1329 | $0.7312 | $180.47 | $1,561,339 |
| 2020-04-21 | $0.7312 | $0.7376 | $0.7257 | $0.7305 | $180.37 | $1,562,792 |
| 2020-04-22 | $0.7305 | $0.7595 | $0.7291 | $0.7556 | $186.59 | $1,620,626 |
| 2020-04-23 | $0.7567 | $0.7944 | $0.7518 | $0.7891 | $194.95 | $1,695,910 |
| 2020-04-24 | $0.7890 | $0.8059 | $0.7890 | $0.8022 | $198.09 | $1,711,765 |
| 2020-04-25 | $0.8023 | $0.8142 | $0.7981 | $0.8043 | $198.66 | $1,695,843 |
| 2020-04-26 | $0.8043 | $0.8189 | $0.8025 | $0.8155 | $201.09 | $1,683,601 |
| 2020-04-27 | $0.8171 | $0.8282 | $0.8154 | $0.8282 | $204.39 | $1,680,675 |
| 2020-04-28 | $0.8284 | $0.8284 | $0.8233 | $0.8233 | $0 | $1,712,816 |
| 2020-04-29 | $0.8233 | $0.8233 | $0.8233 | $0.8233 | $0 | $1,704,657 |
| 2020-04-30 | $0.8233 | $0.8233 | $0.8233 | $0.8233 | $0 | $1,688,142 |