bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.23 | $1.25 | $1.18 | $1.19 | $961.08 | $96,434.05 |
| 2017-10-02 | $1.19 | $1.25 | $1.16 | $1.18 | $2,614.23 | $95,625.40 |
| 2017-10-03 | $1.18 | $1.23 | $1.13 | $1.18 | $6,924.88 | $94,889.19 |
| 2017-10-04 | $1.18 | $1.27 | $1.12 | $1.20 | $6,577.90 | $96,358.49 |
| 2017-10-05 | $1.20 | $1.25 | $1.13 | $1.15 | $7,699.33 | $91,941.36 |
| 2017-10-06 | $1.15 | $1.23 | $0.9255 | $1.17 | $1,001.48 | $93,591.33 |
| 2017-10-07 | $1.17 | $1.22 | $1.15 | $1.20 | $2,060.11 | $95,508.63 |
| 2017-10-08 | $1.20 | $1.27 | $1.16 | $1.20 | $1,291.27 | $95,810.59 |
| 2017-10-09 | $1.20 | $1.28 | $1.16 | $1.21 | $7,870.05 | $89,929.57 |
| 2017-10-10 | $1.21 | $1.27 | $1.12 | $1.13 | $65,899.80 | $79,964.92 |
| 2017-10-11 | $1.13 | $1.26 | $1.09 | $1.19 | $1,626.81 | $84,350.99 |
| 2017-10-12 | $1.19 | $1.27 | $1.15 | $1.20 | $10,841.00 | $80,318.94 |
| 2017-10-13 | $1.20 | $1.32 | $1.18 | $1.29 | $985.51 | $86,408.43 |
| 2017-10-14 | $1.29 | $1.32 | $1.16 | $1.23 | $1,132.85 | $82,083.73 |
| 2017-10-15 | $1.23 | $1.26 | $1.14 | $1.22 | $571.34 | $81,187.90 |
| 2017-10-16 | $1.22 | $1.35 | $1.16 | $1.30 | $2,337.02 | $85,784.01 |
| 2017-10-17 | $1.30 | $1.30 | $1.17 | $1.23 | $7,124.00 | $76,939.29 |
| 2017-10-18 | $1.23 | $1.31 | $1.14 | $1.26 | $389.34 | $80,049.13 |
| 2017-10-19 | $1.26 | $1.27 | $1.19 | $1.23 | $1,304.43 | $77,606.70 |
| 2017-10-20 | $1.23 | $1.26 | $1.18 | $1.23 | $5,455.28 | $74,163.25 |
| 2017-10-21 | $1.22 | $1.29 | $1.19 | $1.27 | $1,352.01 | $76,749.21 |
| 2017-10-22 | $1.26 | $1.27 | $1.19 | $1.26 | $131.54 | $75,925.14 |
| 2017-10-23 | $1.26 | $1.26 | $1.16 | $1.21 | $574.83 | $72,618.91 |
| 2017-10-24 | $1.21 | $1.25 | $1.16 | $1.22 | $603.09 | $72,981.46 |
| 2017-10-25 | $1.22 | $1.22 | $1.11 | $1.18 | $329.85 | $70,551.32 |
| 2017-10-26 | $1.18 | $1.30 | $1.14 | $1.29 | $75.88 | $76,652.93 |
| 2017-10-27 | $1.28 | $1.39 | $1.17 | $1.18 | $829.33 | $70,064.81 |
| 2017-10-28 | $1.17 | $1.19 | $1.14 | $1.14 | $1,640.44 | $66,120.09 |
| 2017-10-29 | $1.15 | $1.23 | $1.14 | $1.22 | $208.12 | $70,391.33 |
| 2017-10-30 | $1.22 | $1.24 | $1.19 | $1.21 | $82.38 | $69,633.51 |
| 2017-10-31 | $1.21 | $1.35 | $1.11 | $1.11 | $1,121.87 | $64,382.98 |