bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $1.11 | $1.13 | $1.08 | $1.12 | $64.98 | $6,372.99 |
| 2016-11-02 | $1.12 | $1.16 | $1.10 | $1.11 | $110.94 | $6,515.30 |
| 2016-11-03 | $1.11 | $1.17 | $1.08 | $1.08 | $6.92 | $6,395.34 |
| 2016-11-04 | $1.08 | $1.17 | $1.07 | $1.13 | $320.29 | $6,681.40 |
| 2016-11-05 | $1.14 | $1.17 | $1.08 | $1.12 | $318.14 | $6,538.27 |
| 2016-11-06 | $1.12 | $1.13 | $1.08 | $1.10 | $13.85 | $6,440.12 |
| 2016-11-07 | $1.10 | $1.15 | $1.09 | $1.10 | $8.79 | $6,432.36 |
| 2016-11-08 | $1.10 | $1.12 | $1.08 | $1.08 | $0.3393 | $6,324.28 |
| 2016-11-09 | $1.08 | $1.14 | $1.07 | $1.12 | $5.03 | $6,550.24 |
| 2016-11-10 | $1.12 | $1.13 | $1.09 | $1.12 | $0.2390 | $6,518.71 |
| 2016-11-11 | $1.12 | $1.12 | $1.10 | $1.11 | $45.63 | $6,484.96 |
| 2016-11-12 | $1.11 | $1.16 | $1.11 | $1.11 | $14.06 | $6,640.51 |
| 2016-11-13 | $1.11 | $1.13 | $1.08 | $1.13 | $8.52 | $6,734.15 |
| 2016-11-14 | $1.13 | $1.15 | $1.08 | $1.09 | $2.49 | $6,533.98 |
| 2016-11-15 | $1.09 | $1.11 | $1.08 | $1.10 | $11.90 | $6,558.55 |
| 2016-11-16 | $1.10 | $1.11 | $1.06 | $1.10 | $105.98 | $6,515.62 |
| 2016-11-17 | $1.08 | $1.15 | $1.07 | $1.09 | $43.06 | $6,476.25 |
| 2016-11-18 | $1.09 | $1.11 | $1.06 | $1.09 | $84.64 | $6,403.02 |
| 2016-11-19 | $1.09 | $1.11 | $1.08 | $1.11 | $2.88 | $6,490.23 |
| 2016-11-20 | $1.11 | $1.11 | $1.09 | $1.10 | $2.88 | $6,480.26 |
| 2016-11-21 | $1.08 | $1.09 | $1.06 | $1.07 | $47.70 | $6,254.90 |
| 2016-11-22 | $1.07 | $1.08 | $1.06 | $1.07 | $47.04 | $6,241.58 |
| 2016-11-23 | $1.09 | $1.10 | $1.08 | $1.09 | $2.39 | $6,381.82 |
| 2016-11-24 | $1.09 | $1.10 | $1.06 | $1.08 | $5.04 | $6,305.93 |
| 2016-11-25 | $1.08 | $1.08 | $1.07 | $1.07 | $5.00 | $6,254.70 |
| 2016-11-26 | $1.08 | $1.09 | $1.07 | $1.09 | $0.8637 | $6,344.23 |
| 2016-11-27 | $1.09 | $1.10 | $1.07 | $1.08 | $0.8551 | $6,280.99 |
| 2016-11-28 | $1.06 | $1.08 | $1.04 | $1.04 | $0.08770 | $6,035.19 |
| 2016-11-29 | $1.04 | $1.09 | $1.03 | $1.06 | $32.33 | $6,150.77 |
| 2016-11-30 | $1.06 | $1.09 | $1.06 | $1.08 | $2.16 | $6,280.29 |