bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-03 | $1.14 | $1.14 | $1.06 | $1.09 | $0.4506 | $1,519.12 |
| 2016-07-04 | $1.09 | $1.12 | $1.03 | $1.07 | $11.89 | $1,491.82 |
| 2016-07-05 | $1.06 | $1.07 | $1.02 | $1.05 | $12.92 | $1,474.95 |
| 2016-07-06 | $1.05 | $1.11 | $1.03 | $1.11 | $12.22 | $1,556.50 |
| 2016-07-07 | $1.11 | $1.21 | $1.01 | $1.20 | $27.54 | $1,660.96 |
| 2016-07-08 | $1.20 | $1.22 | $1.07 | $1.10 | $30.18 | $1,543.01 |
| 2016-07-09 | $1.10 | $1.11 | $1.05 | $1.11 | $1.11 | $1,553.71 |
| 2016-07-10 | $1.11 | $1.28 | $1.11 | $1.12 | $62.94 | $1,680.65 |
| 2016-07-11 | $1.12 | $1.21 | $1.12 | $1.15 | $54.11 | $1,717.81 |
| 2016-07-12 | $1.15 | $1.23 | $1.12 | $1.17 | $42.94 | $1,827.76 |
| 2016-07-13 | $1.18 | $1.30 | $1.09 | $1.12 | $119.49 | $1,762.96 |
| 2016-07-14 | $1.12 | $1.15 | $1.07 | $1.11 | $2.33 | $1,700.74 |
| 2016-07-15 | $1.11 | $1.15 | $1.07 | $1.14 | $22.09 | $1,758.65 |
| 2016-07-16 | $1.14 | $1.19 | $1.08 | $1.10 | $7.68 | $1,689.15 |
| 2016-07-17 | $1.10 | $1.14 | $1.08 | $1.08 | $6.00 | $1,660.84 |
| 2016-07-18 | $1.08 | $1.23 | $1.05 | $1.15 | $13.61 | $1,763.35 |
| 2016-07-19 | $1.16 | $1.23 | $1.12 | $1.23 | $6.47 | $1,898.25 |
| 2016-07-20 | $1.22 | $1.23 | $1.12 | $1.15 | $12.33 | $1,794.77 |
| 2016-07-21 | $1.15 | $1.16 | $1.07 | $1.13 | $19.88 | $1,760.93 |
| 2016-07-22 | $1.08 | $1.15 | $1.08 | $1.14 | $11.03 | $1,777.98 |
| 2016-07-23 | $1.14 | $1.14 | $1.10 | $1.13 | $3.34 | $1,762.74 |
| 2016-07-24 | $1.13 | $1.14 | $1.12 | $1.13 | $3.32 | $1,753.06 |
| 2016-07-26 | $1.11 | $1.13 | $1.08 | $1.10 | $14.85 | $1,718.77 |
| 2016-07-27 | $1.10 | $1.17 | $1.07 | $1.15 | $21.28 | $1,739.89 |
| 2016-07-28 | $1.15 | $1.20 | $1.15 | $1.17 | $3.92 | $1,771.50 |
| 2016-07-31 | $1.12 | $1.18 | $1.10 | $1.18 | $31.56 | $1,784.56 |