bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $1.10 | $1.12 | $1.07 | $1.09 | $0 | $117,193 |
| 2019-12-02 | $1.09 | $1.14 | $1.07 | $1.11 | $0 | $119,316 |
| 2019-12-03 | $1.11 | $1.22 | $1.08 | $1.21 | $0 | $130,094 |
| 2019-12-04 | $1.20 | $1.30 | $1.17 | $1.19 | $0 | $127,867 |
| 2019-12-05 | $1.19 | $1.21 | $1.11 | $1.16 | $0 | $125,095 |
| 2019-12-06 | $1.16 | $1.18 | $1.12 | $1.13 | $0 | $121,778 |
| 2019-12-07 | $1.13 | $1.19 | $1.12 | $1.14 | $0 | $122,503 |
| 2019-12-08 | $1.14 | $1.20 | $1.12 | $1.18 | $0 | $127,554 |
| 2019-12-09 | $1.19 | $1.19 | $1.15 | $1.16 | $0 | $124,969 |
| 2019-12-10 | $1.16 | $1.16 | $1.11 | $1.14 | $0 | $122,247 |
| 2019-12-11 | $1.13 | $1.18 | $1.12 | $1.13 | $0 | $121,794 |
| 2019-12-12 | $1.13 | $1.15 | $1.07 | $1.13 | $0 | $121,826 |
| 2019-12-13 | $1.13 | $1.16 | $1.13 | $1.16 | $0 | $124,569 |
| 2019-12-14 | $1.16 | $1.16 | $1.12 | $1.14 | $0 | $122,631 |
| 2019-12-15 | $1.14 | $1.15 | $1.13 | $1.14 | $0 | $123,168 |
| 2019-12-16 | $1.15 | $1.15 | $1.11 | $1.15 | $0 | $123,613 |
| 2019-12-17 | $1.15 | $1.16 | $1.06 | $1.10 | $0 | $118,142 |
| 2019-12-18 | $1.10 | $1.12 | $1.04 | $1.05 | $0 | $112,970 |
| 2019-12-19 | $1.05 | $1.12 | $1.04 | $1.08 | $0 | $116,794 |
| 2019-12-20 | $1.08 | $1.11 | $1.05 | $1.10 | $0 | $118,497 |
| 2019-12-21 | $1.10 | $1.11 | $1.08 | $1.08 | $0 | $116,144 |
| 2019-12-22 | $1.08 | $1.10 | $1.06 | $1.09 | $0 | $117,819 |
| 2019-12-23 | $1.10 | $1.12 | $1.08 | $1.10 | $0 | $118,605 |
| 2019-12-24 | $1.10 | $1.13 | $1.08 | $1.11 | $0 | $119,022 |
| 2019-12-25 | $1.11 | $1.11 | $1.05 | $1.10 | $0 | $118,985 |
| 2019-12-26 | $1.10 | $1.11 | $1.07 | $1.07 | $0 | $115,636 |
| 2019-12-27 | $1.07 | $1.13 | $1.02 | $1.11 | $0 | $119,754 |
| 2019-12-28 | $1.11 | $1.13 | $1.09 | $1.10 | $0 | $118,516 |
| 2019-12-29 | $1.10 | $1.15 | $1.10 | $1.11 | $0 | $119,943 |
| 2019-12-30 | $1.11 | $1.14 | $1.07 | $1.12 | $0 | $120,839 |
| 2019-12-31 | $1.12 | $1.15 | $1.10 | $1.11 | $0 | $119,249 |