bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1.20 | $1.23 | $1.16 | $1.20 | $2,821.78 | $110,355 |
| 2017-08-02 | $1.20 | $1.24 | $1.16 | $1.19 | $1,282.16 | $109,501 |
| 2017-08-03 | $1.19 | $1.21 | $1.19 | $1.20 | $1,291.16 | $110,519 |
| 2017-08-04 | $1.22 | $1.28 | $1.20 | $1.28 | $982.48 | $116,791 |
| 2017-08-05 | $1.28 | $1.35 | $1.23 | $1.29 | $9,226.05 | $123,683 |
| 2017-08-06 | $1.29 | $1.33 | $1.17 | $1.20 | $1,108.88 | $117,990 |
| 2017-08-07 | $1.20 | $1.23 | $1.16 | $1.18 | $11,042.00 | $115,773 |
| 2017-08-08 | $1.18 | $1.31 | $1.18 | $1.21 | $13,282.10 | $124,361 |
| 2017-08-09 | $1.21 | $1.25 | $1.18 | $1.20 | $3,207.91 | $123,876 |
| 2017-08-10 | $1.20 | $1.27 | $1.18 | $1.23 | $12,236.20 | $129,555 |
| 2017-08-11 | $1.23 | $1.27 | $1.15 | $1.18 | $7,100.69 | $126,937 |
| 2017-08-12 | $1.18 | $1.24 | $1.16 | $1.21 | $2,326.50 | $129,883 |
| 2017-08-13 | $1.21 | $1.25 | $1.15 | $1.20 | $3,565.03 | $126,129 |
| 2017-08-14 | $1.20 | $1.23 | $1.15 | $1.20 | $3,552.30 | $125,597 |
| 2017-08-15 | $1.20 | $1.22 | $1.12 | $1.14 | $2,522.18 | $119,526 |
| 2017-08-16 | $1.14 | $1.22 | $1.13 | $1.21 | $1,344.24 | $126,360 |
| 2017-08-17 | $1.21 | $1.22 | $1.01 | $1.19 | $1,412.28 | $123,204 |
| 2017-08-18 | $1.19 | $1.21 | $1.15 | $1.17 | $5,956.60 | $121,107 |
| 2017-08-19 | $1.17 | $1.21 | $1.10 | $1.21 | $3,192.94 | $123,327 |
| 2017-08-20 | $1.21 | $1.24 | $1.07 | $1.23 | $4,299.04 | $125,148 |
| 2017-08-21 | $1.22 | $1.30 | $1.18 | $1.19 | $2,181.97 | $121,651 |
| 2017-08-22 | $1.19 | $1.25 | $1.18 | $1.21 | $17,913.50 | $123,613 |
| 2017-08-23 | $1.21 | $1.25 | $1.18 | $1.19 | $4,992.95 | $121,537 |
| 2017-08-24 | $1.19 | $1.23 | $1.11 | $1.11 | $1,911.92 | $112,818 |
| 2017-08-25 | $1.11 | $1.23 | $1.11 | $1.20 | $5,887.12 | $121,828 |
| 2017-08-26 | $1.20 | $1.33 | $1.15 | $1.22 | $828.20 | $123,722 |
| 2017-08-27 | $1.22 | $1.22 | $1.16 | $1.19 | $924.93 | $121,577 |
| 2017-08-28 | $1.19 | $1.21 | $1.15 | $1.20 | $10,302.70 | $124,441 |
| 2017-08-29 | $1.20 | $1.25 | $1.17 | $1.22 | $985.29 | $124,206 |
| 2017-08-30 | $1.22 | $1.31 | $1.20 | $1.21 | $584.29 | $123,129 |
| 2017-08-31 | $1.21 | $1.27 | $1.20 | $1.23 | $373.02 | $124,549 |