bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $1.21 | $1.24 | $1.18 | $1.20 | $96.72 | $129,523 |
| 2019-05-02 | $1.19 | $1.21 | $1.19 | $1.20 | $0 | $129,731 |
| 2019-05-03 | $1.20 | $1.20 | $1.20 | $1.20 | $0 | $129,731 |
| 2019-05-04 | $1.20 | $1.20 | $1.20 | $1.20 | $0 | $129,731 |
| 2019-05-05 | $1.20 | $1.20 | $1.20 | $1.20 | $0 | $129,731 |
| 2019-05-06 | $1.20 | $1.20 | $1.20 | $1.20 | $0 | $129,731 |
| 2019-05-07 | $1.20 | $1.20 | $1.20 | $1.20 | $0 | $129,731 |
| 2019-05-08 | $1.20 | $1.20 | $1.20 | $1.20 | $0 | $129,731 |
| 2019-05-09 | $1.20 | $1.20 | $1.10 | $1.14 | $70.65 | $122,491 |
| 2019-05-10 | $1.14 | $1.16 | $1.11 | $1.13 | $523.43 | $121,570 |
| 2019-05-11 | $1.13 | $1.21 | $1.12 | $1.17 | $430.49 | $126,321 |
| 2019-05-12 | $1.17 | $1.19 | $1.12 | $1.13 | $42.59 | $122,216 |
| 2019-05-13 | $1.13 | $1.21 | $1.10 | $1.17 | $204.68 | $125,901 |
| 2019-05-14 | $1.17 | $1.20 | $1.09 | $1.19 | $98.06 | $127,976 |
| 2019-05-15 | $1.19 | $1.21 | $1.05 | $1.17 | $575.76 | $125,923 |
| 2019-05-16 | $1.17 | $1.22 | $1.12 | $1.17 | $3,540.87 | $125,726 |
| 2019-05-17 | $1.17 | $1.18 | $1.07 | $1.16 | $1,345.25 | $124,500 |
| 2019-05-18 | $1.16 | $1.17 | $1.08 | $1.11 | $22.19 | $119,282 |
| 2019-05-19 | $1.11 | $1.24 | $1.08 | $1.10 | $4,582.14 | $118,166 |
| 2019-05-20 | $1.09 | $1.14 | $1.08 | $1.11 | $522.68 | $119,309 |
| 2019-05-21 | $1.11 | $1.13 | $1.08 | $1.12 | $0 | $120,641 |
| 2019-05-22 | $1.12 | $1.16 | $1.08 | $1.10 | $0.3637 | $118,036 |
| 2019-05-23 | $1.10 | $1.12 | $1.06 | $1.11 | $665.63 | $119,973 |
| 2019-05-24 | $1.11 | $1.12 | $1.09 | $1.09 | $0 | $117,881 |
| 2019-05-25 | $1.09 | $1.14 | $1.09 | $1.13 | $12.43 | $122,045 |
| 2019-05-26 | $1.13 | $1.19 | $1.10 | $1.18 | $16.42 | $127,403 |
| 2019-05-27 | $1.19 | $1.20 | $1.16 | $1.19 | $194.28 | $128,226 |
| 2019-05-28 | $1.19 | $1.19 | $1.12 | $1.12 | $2.17 | $120,893 |
| 2019-05-29 | $1.12 | $1.18 | $1.08 | $1.16 | $0.1671 | $124,595 |
| 2019-05-30 | $1.16 | $1.20 | $1.09 | $1.12 | $161.95 | $120,394 |
| 2019-05-31 | $1.12 | $1.18 | $1.11 | $1.18 | $48.67 | $126,942 |