bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $1.14 | $1.16 | $1.11 | $1.16 | $0 | $124,549 |
| 2019-09-02 | $1.15 | $1.16 | $1.10 | $1.13 | $0 | $121,542 |
| 2019-09-03 | $1.13 | $1.16 | $1.10 | $1.11 | $0 | $119,357 |
| 2019-09-04 | $1.11 | $1.15 | $1.10 | $1.13 | $0 | $121,438 |
| 2019-09-05 | $1.13 | $1.14 | $1.11 | $1.13 | $0 | $121,710 |
| 2019-09-06 | $1.13 | $1.15 | $1.13 | $1.14 | $0 | $122,717 |
| 2019-09-07 | $1.14 | $1.14 | $1.14 | $1.14 | $0 | $122,717 |
| 2019-09-08 | $1.14 | $1.14 | $1.14 | $1.14 | $0 | $122,717 |
| 2019-09-09 | $1.14 | $1.14 | $1.14 | $1.14 | $0 | $122,717 |
| 2019-09-10 | $1.14 | $1.14 | $1.14 | $1.14 | $0 | $122,717 |
| 2019-09-11 | $1.14 | $1.14 | $1.11 | $1.12 | $0 | $120,816 |
| 2019-09-12 | $1.12 | $1.15 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-13 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-14 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-15 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-16 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-17 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-18 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-19 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-20 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-21 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-22 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-23 | $1.11 | $1.11 | $1.11 | $1.11 | $0 | $120,054 |
| 2019-09-24 | $1.11 | $1.13 | $0.7926 | $0.8631 | $0 | $92,957.72 |
| 2019-09-25 | $0.8631 | $1.16 | $0.8619 | $1.14 | $0 | $123,134 |
| 2019-09-26 | $1.14 | $1.18 | $1.07 | $1.14 | $0 | $122,501 |
| 2019-09-27 | $1.14 | $1.20 | $1.07 | $1.11 | $0 | $119,997 |
| 2019-09-28 | $1.12 | $1.16 | $1.08 | $1.15 | $0 | $123,439 |
| 2019-09-29 | $1.15 | $1.16 | $1.10 | $1.14 | $0 | $122,655 |
| 2019-09-30 | $1.14 | $1.19 | $1.09 | $1.12 | $0 | $120,493 |