bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $1.25 | $1.26 | $1.18 | $1.20 | $5,119.84 | $97,308.71 |
| 2017-12-02 | $1.21 | $1.26 | $1.16 | $1.23 | $2,919.87 | $99,372.49 |
| 2017-12-03 | $1.23 | $1.33 | $1.18 | $1.26 | $1,881.37 | $101,643 |
| 2017-12-04 | $1.27 | $1.38 | $1.18 | $1.26 | $3,990.73 | $106,101 |
| 2017-12-05 | $1.26 | $1.37 | $1.16 | $1.21 | $7,811.47 | $106,573 |
| 2017-12-06 | $1.21 | $1.45 | $1.14 | $1.16 | $2,835.23 | $102,356 |
| 2017-12-07 | $1.16 | $1.27 | $1.12 | $1.26 | $5,481.96 | $102,911 |
| 2017-12-08 | $1.25 | $1.29 | $1.15 | $1.29 | $23,875.40 | $108,841 |
| 2017-12-09 | $1.29 | $1.37 | $1.19 | $1.26 | $12,432.10 | $114,903 |
| 2017-12-10 | $1.26 | $1.27 | $1.16 | $1.22 | $803.86 | $109,439 |
| 2017-12-11 | $1.22 | $1.38 | $1.01 | $1.22 | $4,168.75 | $117,858 |
| 2017-12-12 | $1.22 | $1.32 | $1.20 | $1.32 | $5,855.29 | $130,059 |
| 2017-12-13 | $1.33 | $1.44 | $1.20 | $1.29 | $16,249.00 | $128,498 |
| 2017-12-14 | $1.30 | $1.48 | $1.16 | $1.47 | $18,116.60 | $148,696 |
| 2017-12-15 | $1.48 | $1.48 | $1.23 | $1.23 | $9,150.65 | $142,960 |
| 2017-12-16 | $1.23 | $1.49 | $1.18 | $1.35 | $4,748.19 | $176,399 |
| 2017-12-17 | $1.35 | $1.38 | $1.22 | $1.26 | $8,517.21 | $152,306 |
| 2017-12-18 | $1.26 | $1.32 | $1.23 | $1.26 | $12,740.90 | $132,029 |
| 2017-12-19 | $1.27 | $1.35 | $1.10 | $1.30 | $4,040.55 | $137,930 |
| 2017-12-20 | $1.30 | $1.46 | $1.16 | $1.26 | $14,862.80 | $145,623 |
| 2017-12-21 | $1.27 | $1.35 | $1.18 | $1.22 | $7,236.72 | $140,110 |
| 2017-12-22 | $1.23 | $1.75 | $0.9457 | $1.22 | $55,417.00 | $146,673 |
| 2017-12-23 | $1.21 | $1.41 | $1.14 | $1.16 | $1,530.22 | $138,955 |
| 2017-12-24 | $1.15 | $1.32 | $1.09 | $1.21 | $3,680.38 | $145,788 |
| 2017-12-25 | $1.22 | $1.49 | $1.18 | $1.42 | $8,908.02 | $167,543 |
| 2017-12-26 | $1.42 | $1.83 | $1.13 | $1.18 | $3,053.17 | $138,358 |
| 2017-12-27 | $1.18 | $1.25 | $1.11 | $1.17 | $1,989.23 | $137,873 |
| 2017-12-28 | $1.17 | $1.32 | $1.08 | $1.30 | $4,481.45 | $142,745 |
| 2017-12-29 | $1.30 | $1.39 | $1.18 | $1.22 | $314.58 | $135,120 |
| 2017-12-30 | $1.23 | $1.37 | $1.10 | $1.24 | $2,584.47 | $137,636 |
| 2017-12-31 | $1.24 | $1.32 | $1.17 | $1.30 | $1,946.81 | $144,812 |