bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $1.07 | $1.10 | $1.02 | $1.08 | $55.09 | $18,837.94 |
| 2017-04-02 | $1.08 | $1.61 | $1.07 | $1.24 | $1,522.28 | $23,067.04 |
| 2017-04-03 | $1.24 | $1.40 | $0.9307 | $1.02 | $2,256.89 | $19,993.10 |
| 2017-04-04 | $1.04 | $1.13 | $0.9892 | $1.10 | $800.07 | $21,620.98 |
| 2017-04-05 | $1.11 | $1.16 | $1.03 | $1.10 | $423.68 | $21,520.79 |
| 2017-04-06 | $1.09 | $1.11 | $0.9739 | $1.01 | $389.47 | $19,793.43 |
| 2017-04-07 | $1.01 | $1.03 | $0.9564 | $0.9895 | $382.10 | $19,421.41 |
| 2017-04-08 | $0.9874 | $1.03 | $0.9677 | $1.02 | $392.75 | $19,957.90 |
| 2017-04-09 | $1.01 | $1.08 | $0.9871 | $1.05 | $96.78 | $20,572.62 |
| 2017-04-10 | $1.05 | $1.08 | $1.01 | $1.08 | $97.50 | $21,527.32 |
| 2017-04-11 | $1.08 | $1.08 | $1.04 | $1.06 | $3.99 | $21,065.42 |
| 2017-04-12 | $1.06 | $1.09 | $1.01 | $1.06 | $263.78 | $21,122.61 |
| 2017-04-13 | $1.06 | $1.10 | $1.02 | $1.04 | $876.95 | $21,121.43 |
| 2017-04-14 | $1.05 | $1.14 | $1.02 | $1.07 | $368.16 | $21,639.24 |
| 2017-04-15 | $1.07 | $1.14 | $1.02 | $1.06 | $2,831.18 | $24,364.19 |
| 2017-04-16 | $1.05 | $1.14 | $1.02 | $1.06 | $1,242.87 | $24,025.65 |
| 2017-04-17 | $1.06 | $1.08 | $1.00 | $1.02 | $3,345.01 | $23,181.77 |
| 2017-04-18 | $1.02 | $1.10 | $1.02 | $1.09 | $2,663.79 | $22,540.36 |
| 2017-04-19 | $1.09 | $1.15 | $1.04 | $1.07 | $5,200.93 | $25,841.05 |
| 2017-04-20 | $1.06 | $1.13 | $0.9677 | $1.02 | $3,372.33 | $23,086.31 |
| 2017-04-21 | $1.02 | $1.10 | $1.02 | $1.05 | $4,244.87 | $23,879.91 |
| 2017-04-22 | $1.05 | $1.10 | $1.02 | $1.06 | $1,897.81 | $22,563.82 |
| 2017-04-23 | $1.06 | $1.09 | $1.01 | $1.06 | $1,806.62 | $55,587.01 |
| 2017-04-24 | $1.07 | $1.13 | $1.04 | $1.11 | $4,688.72 | $58,039.23 |
| 2017-04-25 | $1.11 | $1.11 | $1.04 | $1.08 | $25,034.20 | $58,215.18 |
| 2017-04-26 | $1.08 | $1.11 | $1.06 | $1.08 | $42,446.60 | $89,665.98 |
| 2017-04-27 | $1.08 | $1.10 | $1.06 | $1.07 | $6,546.81 | $86,364.53 |
| 2017-04-28 | $1.08 | $1.10 | $1.06 | $1.09 | $8,581.51 | $83,826.66 |
| 2017-04-29 | $1.09 | $1.19 | $1.03 | $1.10 | $28,218.40 | $91,770.62 |
| 2017-04-30 | $1.10 | $1.15 | $1.04 | $1.07 | $27,656.40 | $112,576 |