bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $1.05 | $1.07 | $1.01 | $1.05 | $87.26 | $6,159.29 |
| 2017-03-02 | $1.05 | $1.09 | $1.04 | $1.07 | $3.01 | $6,305.57 |
| 2017-03-03 | $1.09 | $1.10 | $1.01 | $1.07 | $16.58 | $6,314.34 |
| 2017-03-04 | $1.07 | $2.45 | $1.02 | $1.06 | $213.73 | $6,247.37 |
| 2017-03-05 | $1.06 | $1.09 | $1.04 | $1.08 | $6.02 | $6,337.05 |
| 2017-03-06 | $1.08 | $1.10 | $1.05 | $1.08 | $1.89 | $6,355.70 |
| 2017-03-07 | $1.09 | $1.11 | $1.02 | $1.06 | $418.73 | $6,264.85 |
| 2017-03-08 | $1.06 | $1.11 | $1.01 | $1.03 | $170.32 | $6,065.20 |
| 2017-03-09 | $1.03 | $1.07 | $1.01 | $1.03 | $3.39 | $6,061.20 |
| 2017-03-10 | $1.03 | $1.11 | $1.02 | $1.03 | $53.76 | $6,059.55 |
| 2017-03-11 | $1.03 | $1.11 | $1.03 | $1.06 | $15.17 | $6,272.01 |
| 2017-03-12 | $1.06 | $1.10 | $1.06 | $1.10 | $8.11 | $6,490.97 |
| 2017-03-13 | $1.10 | $1.18 | $1.05 | $1.07 | $1,359.22 | $7,376.77 |
| 2017-03-14 | $1.07 | $1.15 | $1.03 | $1.13 | $470.20 | $9,783.81 |
| 2017-03-15 | $1.13 | $1.31 | $1.06 | $1.31 | $27.08 | $11,751.15 |
| 2017-03-16 | $1.24 | $1.45 | $1.08 | $1.08 | $185.97 | $9,694.40 |
| 2017-03-17 | $1.07 | $1.20 | $1.03 | $1.06 | $673.72 | $9,495.25 |
| 2017-03-18 | $1.06 | $1.10 | $0.9718 | $0.9981 | $2,232.34 | $7,572.72 |
| 2017-03-19 | $0.9920 | $1.11 | $0.9729 | $1.09 | $45.52 | $7,197.70 |
| 2017-03-20 | $1.09 | $1.25 | $1.05 | $1.13 | $529.81 | $7,462.18 |
| 2017-03-21 | $1.13 | $1.17 | $1.02 | $1.04 | $359.19 | $6,834.22 |
| 2017-03-22 | $1.04 | $1.73 | $1.02 | $1.73 | $253.19 | $11,407.78 |
| 2017-03-23 | $1.73 | $1.83 | $1.04 | $1.05 | $7.80 | $6,936.78 |
| 2017-03-24 | $1.05 | $1.12 | $1.01 | $1.04 | $173.49 | $17,265.69 |
| 2017-03-25 | $1.04 | $1.23 | $0.9877 | $1.23 | $290.32 | $20,378.51 |
| 2017-03-26 | $1.23 | $1.95 | $1.22 | $1.95 | $134.29 | $32,384.81 |
| 2017-03-27 | $1.96 | $1.96 | $1.40 | $1.41 | $330.52 | $23,413.86 |
| 2017-03-28 | $1.41 | $1.41 | $1.03 | $1.09 | $19.73 | $18,162.78 |
| 2017-03-29 | $1.09 | $1.22 | $1.01 | $1.03 | $564.13 | $17,914.05 |
| 2017-03-30 | $1.03 | $1.13 | $1.03 | $1.11 | $450.06 | $19,309.77 |
| 2017-03-31 | $1.11 | $1.23 | $1.01 | $1.07 | $971.58 | $18,736.64 |