bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $1.10 | $1.13 | $1.05 | $1.09 | $0 | $117,630 |
| 2019-08-02 | $1.09 | $1.14 | $1.08 | $1.13 | $0 | $121,654 |
| 2019-08-03 | $1.13 | $1.13 | $1.13 | $1.13 | $0 | $121,654 |
| 2019-08-04 | $1.13 | $1.14 | $1.10 | $1.13 | $0 | $121,833 |
| 2019-08-05 | $1.13 | $1.16 | $1.09 | $1.12 | $0 | $121,124 |
| 2019-08-06 | $1.12 | $1.14 | $1.09 | $1.12 | $0 | $120,677 |
| 2019-08-07 | $1.12 | $1.14 | $1.08 | $1.11 | $0 | $119,289 |
| 2019-08-08 | $1.10 | $1.12 | $1.09 | $1.10 | $0 | $118,115 |
| 2019-08-09 | $1.10 | $1.12 | $1.07 | $1.12 | $0 | $120,167 |
| 2019-08-10 | $1.12 | $1.13 | $1.07 | $1.08 | $0 | $116,265 |
| 2019-08-11 | $1.08 | $15.17 | $0.7870 | $13.70 | $0 | $1,475,632 |
| 2019-08-12 | $13.66 | $33.05 | $1.14 | $1.14 | $0 | $122,551 |
| 2019-08-13 | $1.14 | $1.16 | $1.13 | $1.15 | $0 | $123,548 |
| 2019-08-14 | $1.15 | $1.16 | $1.08 | $1.13 | $0 | $121,487 |
| 2019-08-15 | $1.12 | $1.19 | $1.10 | $1.15 | $0 | $124,247 |
| 2019-08-16 | $1.16 | $1.16 | $1.10 | $1.13 | $0 | $121,767 |
| 2019-08-17 | $1.13 | $1.24 | $1.10 | $1.15 | $0 | $123,395 |
| 2019-08-18 | $1.15 | $1.18 | $1.10 | $1.11 | $0 | $119,241 |
| 2019-08-19 | $1.11 | $1.16 | $1.10 | $1.16 | $0 | $124,921 |
| 2019-08-20 | $1.16 | $1.16 | $1.11 | $1.13 | $0 | $122,186 |
| 2019-08-21 | $1.13 | $1.14 | $1.08 | $1.12 | $0 | $121,075 |
| 2019-08-22 | $1.12 | $1.16 | $1.10 | $1.13 | $0 | $121,584 |
| 2019-08-23 | $1.13 | $1.16 | $1.11 | $1.15 | $0 | $124,344 |
| 2019-08-24 | $1.15 | $1.16 | $1.12 | $1.14 | $0 | $122,286 |
| 2019-08-25 | $1.14 | $1.17 | $1.08 | $1.16 | $0 | $125,382 |
| 2019-08-26 | $1.16 | $1.18 | $1.11 | $1.11 | $0 | $120,065 |
| 2019-08-27 | $1.11 | $1.14 | $1.09 | $1.10 | $0 | $118,092 |
| 2019-08-28 | $1.10 | $1.16 | $1.04 | $1.14 | $0 | $123,013 |
| 2019-08-29 | $1.14 | $1.15 | $1.10 | $1.14 | $0 | $122,827 |
| 2019-08-30 | $1.14 | $1.17 | $1.12 | $1.14 | $0 | $122,556 |
| 2019-08-31 | $1.14 | $1.14 | $1.13 | $1.14 | $0 | $123,084 |