Lịch sử giá bitEUR (BITEUR) Tháng 01/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-01-01	$1.30	$1.38	$1.20	$1.29	$10,436.90	$154,322
2018-01-02	$1.29	$1.38	$1.16	$1.26	$10,018.60	$150,104
2018-01-03	$1.26	$1.41	$1.22	$1.32	$1,962.04	$156,629
2018-01-04	$1.32	$1.45	$1.19	$1.22	$1,121.80	$144,257
2018-01-05	$1.21	$1.41	$1.10	$1.13	$2,391.72	$132,841
2018-01-06	$1.13	$1.34	$1.10	$1.23	$3,104.85	$150,085
2018-01-07	$1.22	$1.22	$1.16	$1.20	$79,437.90	$143,219
2018-01-08	$1.20	$1.35	$1.06	$1.19	$13,414.60	$137,438
2018-01-09	$1.19	$1.22	$1.12	$1.14	$41,365.60	$132,457
2018-01-10	$1.14	$1.34	$0.9868	$1.22	$30,737.40	$148,786
2018-01-11	$1.23	$1.51	$1.08	$1.25	$46,279.50	$146,527
2018-01-12	$1.25	$1.31	$1.15	$1.26	$8,967.44	$144,811
2018-01-13	$1.26	$1.59	$1.15	$1.26	$2,279.71	$144,531
2018-01-14	$1.26	$1.45	$1.19	$1.35	$35,397.40	$152,639
2018-01-15	$1.35	$1.40	$1.21	$1.21	$8,972.98	$130,387
2018-01-16	$1.22	$1.55	$1.13	$1.55	$156,413	$167,375
2018-01-17	$1.53	$1.53	$1.01	$1.36	$283,207	$146,715
2018-01-18	$1.35	$1.43	$1.13	$1.19	$8,350.30	$128,635
2018-01-19	$1.20	$1.34	$1.12	$1.26	$9,624.85	$135,856
2018-01-20	$1.26	$1.28	$1.15	$1.19	$6,713.81	$128,027
2018-01-21	$1.19	$1.25	$1.07	$1.25	$44,074.80	$134,131
2018-01-22	$1.24	$1.31	$1.05	$1.23	$5,047.20	$132,858
2018-01-23	$1.23	$1.30	$1.13	$1.18	$2,770.96	$126,616
2018-01-24	$1.17	$1.34	$1.12	$1.33	$30,242.60	$143,749
2018-01-25	$1.33	$1.43	$1.33	$1.38	$31,529.00	$148,353
2018-01-26	$1.38	$1.38	$1.13	$1.21	$110,612	$130,079
2018-01-27	$1.21	$1.28	$1.17	$1.20	$81,863.50	$129,244
2018-01-28	$1.20	$1.43	$1.19	$1.41	$5.81	$151,568
2018-01-29	$1.41	$1.42	$1.33	$1.35	$5.81	$145,755
2018-01-30	$1.17	$1.28	$0.9367	$1.16	$13,124.10	$124,578
2018-01-31	$1.15	$1.37	$1.14	$1.32	$12,248.00	$142,512

Lịch sử giá bitEUR (BITEUR) Tháng 01/2018 - GiaCoin.com

4.0 trên 791 đánh giá