bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $1.12 | $1.56 | $1.10 | $1.11 | $0 | $119,057 |
| 2019-11-02 | $1.10 | $1.12 | $1.10 | $1.10 | $0 | $118,660 |
| 2019-11-03 | $1.10 | $1.13 | $1.10 | $1.13 | $0 | $121,288 |
| 2019-11-04 | $1.13 | $1.16 | $1.04 | $1.05 | $0 | $112,757 |
| 2019-11-05 | $1.05 | $1.19 | $1.01 | $1.19 | $0 | $127,788 |
| 2019-11-06 | $1.19 | $1.24 | $1.17 | $1.17 | $0 | $126,506 |
| 2019-11-07 | $1.18 | $1.18 | $1.10 | $1.13 | $0 | $122,052 |
| 2019-11-08 | $1.13 | $1.21 | $1.09 | $1.13 | $0 | $121,940 |
| 2019-11-09 | $1.13 | $1.30 | $1.13 | $1.21 | $0 | $130,627 |
| 2019-11-10 | $1.21 | $1.31 | $1.21 | $1.31 | $0 | $140,746 |
| 2019-11-11 | $1.31 | $1.31 | $1.09 | $1.14 | $0 | $122,325 |
| 2019-11-12 | $1.14 | $1.16 | $1.12 | $1.12 | $0 | $120,876 |
| 2019-11-13 | $1.12 | $1.13 | $1.06 | $1.06 | $0 | $114,325 |
| 2019-11-14 | $1.06 | $1.14 | $1.04 | $1.13 | $0 | $121,824 |
| 2019-11-15 | $1.13 | $1.18 | $1.05 | $1.10 | $0 | $118,946 |
| 2019-11-16 | $1.10 | $1.32 | $1.08 | $1.32 | $0 | $142,287 |
| 2019-11-17 | $1.32 | $1.38 | $1.09 | $1.09 | $0 | $117,722 |
| 2019-11-18 | $1.09 | $1.17 | $1.07 | $1.10 | $0 | $118,887 |
| 2019-11-19 | $1.10 | $1.16 | $1.06 | $1.08 | $0 | $116,356 |
| 2019-11-20 | $1.08 | $1.43 | $1.07 | $1.40 | $0 | $150,824 |
| 2019-11-21 | $1.40 | $1.40 | $1.09 | $1.15 | $0 | $123,835 |
| 2019-11-22 | $1.15 | $1.27 | $1.03 | $1.16 | $0 | $124,976 |
| 2019-11-23 | $1.16 | $1.20 | $1.12 | $1.16 | $0 | $124,556 |
| 2019-11-24 | $1.16 | $1.16 | $1.11 | $1.12 | $0 | $120,300 |
| 2019-11-25 | $1.11 | $1.22 | $1.04 | $1.14 | $0 | $123,107 |
| 2019-11-26 | $1.14 | $1.18 | $1.13 | $1.14 | $0 | $123,062 |
| 2019-11-27 | $1.15 | $1.24 | $1.09 | $1.11 | $0 | $119,988 |
| 2019-11-28 | $1.11 | $1.19 | $1.11 | $1.11 | $0 | $119,627 |
| 2019-11-29 | $1.11 | $1.22 | $1.11 | $1.16 | $0 | $124,890 |
| 2019-11-30 | $1.16 | $1.18 | $1.09 | $1.10 | $0 | $118,295 |