Lịch sử giá bitEUR (BITEUR) Tháng 05/2018

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2018-05-01	$1.19	$1.32	$1.06	$1.31	$32,878.80	$141,013
2018-05-02	$1.31	$1.35	$1.18	$1.30	$1,389.26	$140,077
2018-05-03	$1.30	$1.30	$1.17	$1.19	$1,673.72	$128,192
2018-05-04	$1.19	$1.26	$1.10	$1.13	$3.22	$121,953
2018-05-05	$1.13	$1.22	$1.13	$1.19	$0.3975	$127,886
2018-05-06	$1.19	$1.30	$1.12	$1.22	$13,409.50	$131,205
2018-05-07	$1.22	$1.22	$1.12	$1.15	$12,621.80	$123,414
2018-05-08	$1.15	$1.15	$1.10	$1.13	$11,996.90	$122,124
2018-05-09	$1.13	$1.30	$1.07	$1.19	$13,822.00	$128,326
2018-05-10	$1.19	$1.27	$1.15	$1.15	$7,396.93	$123,927
2018-05-11	$1.15	$1.42	$1.05	$1.39	$48,941.30	$149,316
2018-05-12	$1.38	$1.47	$1.28	$1.38	$1,627.44	$149,161
2018-05-13	$1.39	$1.41	$1.26	$1.32	$188.97	$142,047
2018-05-14	$1.32	$1.47	$1.23	$1.45	$4.09	$156,528
2018-05-15	$1.46	$1.46	$1.26	$1.29	$1,090.36	$139,148
2018-05-16	$1.29	$1.29	$1.23	$1.29	$1,057.69	$139,300
2018-05-17	$1.29	$1.35	$1.24	$1.25	$904.86	$134,980
2018-05-18	$1.26	$1.31	$1.21	$1.31	$827.80	$140,788
2018-05-19	$1.31	$1.38	$1.23	$1.28	$549.34	$138,129
2018-05-20	$1.28	$1.32	$1.24	$1.27	$946.15	$137,310
2018-05-21	$1.27	$1.30	$1.23	$1.30	$577.13	$139,771
2018-05-22	$1.30	$1.30	$1.22	$1.23	$411.11	$132,000
2018-05-23	$1.22	$1.39	$1.17	$1.30	$9,385.60	$140,536
2018-05-24	$1.31	$1.44	$1.15	$1.31	$7,262.17	$141,390
2018-05-25	$1.31	$1.33	$1.20	$1.30	$498.22	$140,114
2018-05-26	$1.31	$1.34	$1.26	$1.27	$2,970.84	$136,253
2018-05-27	$1.27	$1.39	$1.24	$1.28	$134.58	$137,925
2018-05-28	$1.28	$1.30	$1.17	$1.24	$2,519.94	$134,044
2018-05-29	$1.25	$1.38	$1.22	$1.30	$1,017.94	$140,016
2018-05-30	$1.30	$1.35	$1.24	$1.27	$708.25	$136,998
2018-05-31	$1.27	$1.31	$1.24	$1.25	$238.38	$134,869

Lịch sử giá bitEUR (BITEUR) Tháng 05/2018 - GiaCoin.com

4.0 trên 791 đánh giá