bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.10 | $1.27 | $1.05 | $1.13 | $1,302.71 | $66,300.35 |
| 2017-11-02 | $1.14 | $1.34 | $1.11 | $1.17 | $7,011.93 | $66,476.43 |
| 2017-11-03 | $1.17 | $1.38 | $1.12 | $1.23 | $1,000.95 | $70,184.23 |
| 2017-11-04 | $1.23 | $1.30 | $1.10 | $1.29 | $511.98 | $73,456.55 |
| 2017-11-05 | $1.29 | $1.29 | $1.17 | $1.18 | $1,662.46 | $67,154.75 |
| 2017-11-06 | $1.18 | $1.48 | $1.14 | $1.47 | $2,650.92 | $80,995.30 |
| 2017-11-07 | $1.47 | $1.52 | $1.17 | $1.18 | $133.67 | $65,031.48 |
| 2017-11-08 | $1.18 | $1.27 | $1.14 | $1.17 | $1,518.03 | $64,932.91 |
| 2017-11-09 | $1.18 | $1.25 | $1.14 | $1.22 | $5,170.44 | $67,628.16 |
| 2017-11-10 | $1.22 | $1.22 | $1.09 | $1.17 | $9,540.01 | $65,481.78 |
| 2017-11-11 | $1.17 | $1.23 | $1.10 | $1.20 | $3,127.75 | $68,110.37 |
| 2017-11-12 | $1.20 | $1.29 | $1.07 | $1.18 | $7,772.98 | $69,707.74 |
| 2017-11-13 | $1.19 | $1.23 | $1.06 | $1.21 | $3,998.42 | $72,759.14 |
| 2017-11-14 | $1.20 | $1.25 | $1.14 | $1.18 | $525.72 | $70,880.19 |
| 2017-11-15 | $1.18 | $1.23 | $1.16 | $1.19 | $633.71 | $71,417.38 |
| 2017-11-16 | $1.19 | $1.22 | $1.07 | $1.09 | $7,092.51 | $70,370.94 |
| 2017-11-17 | $1.07 | $1.21 | $1.02 | $1.14 | $9,136.33 | $79,123.60 |
| 2017-11-18 | $1.14 | $1.19 | $1.13 | $1.13 | $13,363.60 | $86,081.92 |
| 2017-11-19 | $1.13 | $1.17 | $1.11 | $1.15 | $889.01 | $85,759.85 |
| 2017-11-20 | $1.15 | $1.28 | $1.06 | $1.07 | $7,333.40 | $82,361.33 |
| 2017-11-21 | $1.07 | $1.21 | $1.00 | $1.01 | $2,198.10 | $79,292.35 |
| 2017-11-22 | $1.00 | $1.09 | $0.9770 | $1.07 | $2,839.94 | $82,408.03 |
| 2017-11-23 | $1.07 | $1.12 | $1.06 | $1.07 | $1,707.41 | $82,727.44 |
| 2017-11-24 | $1.07 | $1.18 | $1.06 | $1.15 | $3,837.80 | $88,050.43 |
| 2017-11-25 | $1.14 | $1.25 | $1.11 | $1.18 | $4,227.09 | $95,629.06 |
| 2017-11-26 | $1.18 | $1.25 | $1.18 | $1.19 | $1,996.16 | $97,243.93 |
| 2017-11-27 | $1.19 | $1.30 | $1.19 | $1.25 | $849.68 | $94,361.58 |
| 2017-11-28 | $1.25 | $1.32 | $1.21 | $1.32 | $1,623.23 | $99,547.19 |
| 2017-11-29 | $1.32 | $1.35 | $1.09 | $1.25 | $12,167.10 | $96,379.91 |
| 2017-11-30 | $1.25 | $1.36 | $1.11 | $1.25 | $2,733.92 | $96,154.94 |