bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $1.17 | $1.22 | $1.15 | $1.20 | $476.62 | $129,579 |
| 2019-04-02 | $1.20 | $1.25 | $1.18 | $1.22 | $5,068.47 | $131,490 |
| 2019-04-03 | $1.22 | $1.24 | $1.11 | $1.14 | $4,812.14 | $122,399 |
| 2019-04-04 | $1.14 | $1.18 | $1.12 | $1.14 | $6,066.51 | $122,627 |
| 2019-04-05 | $1.14 | $1.16 | $1.14 | $1.15 | $590.81 | $123,742 |
| 2019-04-06 | $1.15 | $1.18 | $1.15 | $1.16 | $257.52 | $125,200 |
| 2019-04-07 | $1.16 | $1.16 | $1.11 | $1.11 | $423.30 | $119,573 |
| 2019-04-08 | $1.11 | $1.22 | $1.11 | $1.14 | $1,135.94 | $122,800 |
| 2019-04-09 | $1.14 | $1.14 | $1.08 | $1.10 | $8,811.31 | $118,902 |
| 2019-04-10 | $1.10 | $1.15 | $1.10 | $1.11 | $8,517.68 | $119,326 |
| 2019-04-11 | $1.11 | $1.11 | $0.9443 | $0.9875 | $0 | $106,363 |
| 2019-04-12 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $0 | $106,363 |
| 2019-04-13 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $0 | $106,363 |
| 2019-04-14 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $0 | $106,363 |
| 2019-04-15 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $0 | $106,363 |
| 2019-04-16 | $0.9875 | $0.9875 | $0.9875 | $0.9875 | $0 | $106,363 |
| 2019-04-17 | $0.9875 | $1.18 | $0.9875 | $1.17 | $96.65 | $126,381 |
| 2019-04-18 | $1.18 | $1.20 | $1.14 | $1.15 | $361.10 | $123,413 |
| 2019-04-19 | $1.15 | $1.17 | $1.13 | $1.17 | $655.62 | $125,731 |
| 2019-04-20 | $1.17 | $1.17 | $1.15 | $1.15 | $0 | $123,820 |
| 2019-04-21 | $1.15 | $1.17 | $1.13 | $1.15 | $1,841.81 | $124,361 |
| 2019-04-22 | $1.16 | $1.20 | $1.11 | $1.20 | $35.99 | $129,062 |
| 2019-04-23 | $1.20 | $1.20 | $1.09 | $1.16 | $680.78 | $124,641 |
| 2019-04-24 | $1.16 | $1.20 | $1.11 | $1.19 | $2,340.29 | $128,065 |
| 2019-04-25 | $1.19 | $1.20 | $1.12 | $1.13 | $19.57 | $121,901 |
| 2019-04-26 | $1.14 | $1.17 | $1.12 | $1.16 | $296.66 | $125,069 |
| 2019-04-27 | $1.16 | $1.21 | $1.15 | $1.18 | $23.58 | $126,873 |
| 2019-04-28 | $1.20 | $1.23 | $1.16 | $1.20 | $2,067.73 | $128,753 |
| 2019-04-29 | $1.20 | $1.21 | $1.15 | $1.16 | $133.76 | $125,431 |
| 2019-04-30 | $1.17 | $1.25 | $1.16 | $1.23 | $13.42 | $132,009 |