bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1.19 | $1.23 | $1.13 | $1.17 | $329.12 | $125,538 |
| 2018-11-02 | $1.17 | $1.17 | $1.15 | $1.16 | $0 | $124,945 |
| 2018-11-03 | $1.16 | $1.19 | $1.16 | $1.19 | $6,318.21 | $128,390 |
| 2018-11-04 | $1.19 | $1.20 | $1.11 | $1.12 | $17,493.90 | $121,052 |
| 2018-11-05 | $1.13 | $1.15 | $1.11 | $1.13 | $5,618.27 | $121,248 |
| 2018-11-06 | $1.13 | $1.14 | $1.12 | $1.13 | $1,207.21 | $121,666 |
| 2018-11-07 | $1.13 | $1.16 | $1.13 | $1.13 | $32.97 | $122,131 |
| 2018-11-08 | $1.14 | $1.14 | $1.11 | $1.12 | $592.16 | $120,101 |
| 2018-11-09 | $1.11 | $1.14 | $1.11 | $1.13 | $10,110.10 | $121,707 |
| 2018-11-10 | $1.13 | $1.15 | $1.13 | $1.14 | $4,503.02 | $122,762 |
| 2018-11-11 | $1.14 | $1.14 | $1.12 | $1.13 | $1,155.39 | $122,205 |
| 2018-11-12 | $1.13 | $1.14 | $1.11 | $1.12 | $2,852.13 | $120,762 |
| 2018-11-13 | $1.12 | $1.13 | $1.10 | $1.12 | $3,642.03 | $120,955 |
| 2018-11-14 | $1.12 | $1.16 | $0.9866 | $1.13 | $3,519.40 | $122,037 |
| 2018-11-15 | $1.13 | $1.19 | $1.09 | $1.15 | $5,595.12 | $124,023 |
| 2018-11-16 | $1.15 | $1.15 | $1.10 | $1.13 | $41.97 | $122,223 |
| 2018-11-17 | $1.14 | $1.17 | $1.10 | $1.13 | $707.07 | $121,875 |
| 2018-11-18 | $1.13 | $1.16 | $1.12 | $1.14 | $65.32 | $122,504 |
| 2018-11-19 | $1.14 | $1.19 | $1.07 | $1.11 | $12,417.10 | $119,052 |
| 2018-11-20 | $1.10 | $1.12 | $0.9937 | $1.03 | $0 | $111,461 |
| 2018-11-21 | $1.03 | $1.03 | $1.03 | $1.03 | $0 | $111,461 |
| 2018-11-22 | $1.03 | $1.21 | $1.03 | $1.19 | $650.05 | $127,704 |
| 2018-11-23 | $1.18 | $1.25 | $1.18 | $1.21 | $6.23 | $130,182 |
| 2018-11-24 | $1.21 | $1.28 | $1.06 | $1.28 | $6,720.22 | $138,010 |
| 2018-11-25 | $1.28 | $1.33 | $1.22 | $1.28 | $3,397.87 | $138,011 |
| 2018-11-26 | $1.28 | $1.30 | $1.11 | $1.18 | $941.01 | $127,391 |
| 2018-11-27 | $1.17 | $1.19 | $1.15 | $1.19 | $943.13 | $127,669 |
| 2018-11-28 | $1.18 | $1.33 | $1.15 | $1.19 | $672.35 | $128,037 |
| 2018-11-29 | $1.19 | $1.27 | $1.17 | $1.23 | $812.71 | $132,669 |
| 2018-11-30 | $1.23 | $1.26 | $1.11 | $1.17 | $178.40 | $125,852 |