bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $1.05 | $1.10 | $1.03 | $1.09 | $3.56 | $6,373.19 |
| 2017-01-02 | $1.09 | $1.11 | $1.05 | $1.08 | $8.65 | $6,319.30 |
| 2017-01-03 | $1.08 | $1.13 | $1.05 | $1.06 | $52.34 | $6,227.14 |
| 2017-01-04 | $1.06 | $1.25 | $1.04 | $1.10 | $87.47 | $6,418.48 |
| 2017-01-05 | $1.10 | $1.11 | $0.9895 | $1.10 | $130.27 | $6,406.82 |
| 2017-01-06 | $1.10 | $1.12 | $1.02 | $1.09 | $150.48 | $6,337.03 |
| 2017-01-07 | $1.09 | $1.14 | $1.05 | $1.12 | $66.66 | $6,478.21 |
| 2017-01-08 | $1.12 | $1.16 | $1.07 | $1.10 | $7.11 | $6,347.50 |
| 2017-01-09 | $1.10 | $1.12 | $1.07 | $1.07 | $16.63 | $6,226.49 |
| 2017-01-10 | $1.07 | $1.13 | $1.06 | $1.10 | $16.98 | $6,355.97 |
| 2017-01-11 | $1.10 | $1.12 | $0.9635 | $0.9924 | $15.38 | $5,756.97 |
| 2017-01-12 | $0.9919 | $1.13 | $0.9661 | $1.08 | $16.69 | $6,250.33 |
| 2017-01-13 | $1.08 | $1.10 | $1.05 | $1.06 | $16.50 | $6,177.70 |
| 2017-01-14 | $1.07 | $1.11 | $1.04 | $1.10 | $17.09 | $6,397.91 |
| 2017-01-15 | $1.10 | $1.11 | $1.06 | $1.08 | $2.35 | $6,405.20 |
| 2017-01-16 | $1.08 | $1.12 | $1.07 | $1.11 | $2.42 | $6,573.42 |
| 2017-01-17 | $1.11 | $1.14 | $1.08 | $1.11 | $2.42 | $6,577.39 |
| 2017-01-18 | $1.11 | $1.12 | $1.08 | $1.12 | $2.43 | $6,624.11 |
| 2017-01-19 | $1.12 | $1.13 | $1.04 | $1.06 | $782.07 | $6,262.85 |
| 2017-01-20 | $1.06 | $1.06 | $1.04 | $1.06 | $783.03 | $6,270.59 |
| 2017-01-21 | $1.06 | $1.06 | $1.01 | $1.04 | $765.21 | $6,127.85 |
| 2017-01-22 | $1.04 | $1.04 | $0.9890 | $1.01 | $745.01 | $5,966.12 |
| 2017-01-23 | $1.01 | $1.03 | $0.9888 | $1.01 | $745.83 | $5,972.69 |
| 2017-01-24 | $1.01 | $1.10 | $1.00 | $1.08 | $0.3785 | $6,374.16 |
| 2017-01-25 | $1.08 | $1.09 | $1.05 | $1.07 | $4.28 | $6,355.59 |
| 2017-01-26 | $1.08 | $1.13 | $1.06 | $1.08 | $189.05 | $6,403.55 |
| 2017-01-27 | $1.08 | $1.09 | $1.07 | $1.08 | $5.54 | $6,409.52 |
| 2017-01-28 | $1.08 | $1.11 | $1.05 | $1.07 | $6.45 | $6,300.13 |
| 2017-01-29 | $1.07 | $1.14 | $1.07 | $1.10 | $23.14 | $6,510.40 |
| 2017-01-30 | $1.10 | $1.12 | $1.06 | $1.09 | $223.99 | $6,445.36 |
| 2017-01-31 | $1.09 | $1.12 | $1.04 | $1.09 | $5.22 | $6,432.76 |