bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $1.12 | $1.20 | $1.12 | $1.19 | $24.57 | $128,108 |
| 2019-02-02 | $1.18 | $1.20 | $1.14 | $1.20 | $4.94 | $129,320 |
| 2019-02-03 | $1.19 | $1.21 | $1.17 | $1.19 | $7.20 | $127,882 |
| 2019-02-04 | $1.19 | $1.20 | $1.18 | $1.19 | $0.0001195 | $128,326 |
| 2019-02-05 | $1.19 | $1.19 | $1.12 | $1.13 | $0 | $121,344 |
| 2019-02-06 | $1.13 | $1.13 | $1.08 | $1.08 | $0.01170 | $116,466 |
| 2019-02-07 | $1.08 | $1.19 | $1.08 | $1.19 | $85.70 | $127,885 |
| 2019-02-08 | $1.19 | $1.29 | $1.18 | $1.19 | $137.71 | $128,194 |
| 2019-02-09 | $1.19 | $1.22 | $1.19 | $1.21 | $494.96 | $130,779 |
| 2019-02-10 | $1.22 | $1.22 | $1.19 | $1.20 | $11.05 | $128,855 |
| 2019-02-11 | $1.20 | $1.20 | $1.14 | $1.14 | $158.58 | $123,078 |
| 2019-02-12 | $1.14 | $1.28 | $1.13 | $1.19 | $175.18 | $128,117 |
| 2019-02-13 | $1.19 | $1.23 | $1.16 | $1.21 | $12.06 | $130,651 |
| 2019-02-14 | $1.21 | $1.22 | $1.14 | $1.15 | $9.32 | $123,659 |
| 2019-02-15 | $1.14 | $1.17 | $1.14 | $1.15 | $23.05 | $124,159 |
| 2019-02-16 | $1.15 | $1.21 | $1.15 | $1.20 | $38.32 | $128,876 |
| 2019-02-17 | $1.20 | $1.23 | $1.19 | $1.22 | $53.05 | $131,549 |
| 2019-02-18 | $1.22 | $1.25 | $1.20 | $1.24 | $31.17 | $133,303 |
| 2019-02-19 | $1.24 | $1.29 | $1.21 | $1.22 | $90.26 | $131,712 |
| 2019-02-20 | $1.22 | $1.26 | $1.18 | $1.26 | $265.90 | $135,496 |
| 2019-02-21 | $1.26 | $1.26 | $1.17 | $1.19 | $322.87 | $127,976 |
| 2019-02-22 | $1.19 | $1.29 | $1.19 | $1.29 | $227.33 | $138,601 |
| 2019-02-23 | $1.29 | $1.34 | $1.19 | $1.24 | $1,303.44 | $133,359 |
| 2019-02-24 | $1.24 | $1.31 | $1.13 | $1.16 | $990.42 | $124,780 |
| 2019-02-25 | $1.16 | $1.17 | $1.12 | $1.16 | $122.85 | $124,987 |
| 2019-02-26 | $1.16 | $1.23 | $1.13 | $1.15 | $271.09 | $124,197 |
| 2019-02-27 | $1.15 | $1.30 | $1.13 | $1.30 | $286.11 | $139,953 |
| 2019-02-28 | $1.30 | $1.31 | $1.16 | $1.16 | $152.21 | $125,364 |