bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.07 | $1.11 | $1.01 | $1.09 | $47,863.30 | $90,188.64 |
| 2017-05-02 | $1.09 | $1.14 | $1.01 | $1.08 | $37,990.80 | $86,663.38 |
| 2017-05-03 | $1.07 | $1.11 | $1.07 | $1.10 | $30,403.70 | $57,858.11 |
| 2017-05-04 | $1.10 | $1.14 | $1.06 | $1.12 | $57,745.00 | $65,824.04 |
| 2017-05-05 | $1.12 | $1.34 | $0.9652 | $1.14 | $75,939.10 | $68,690.34 |
| 2017-05-06 | $1.14 | $1.22 | $1.02 | $1.18 | $39,696.80 | $74,194.88 |
| 2017-05-07 | $1.18 | $1.23 | $0.8766 | $1.02 | $43,183.40 | $62,174.07 |
| 2017-05-08 | $1.02 | $1.33 | $0.9778 | $1.24 | $58,223.40 | $74,735.50 |
| 2017-05-09 | $1.26 | $1.29 | $0.7893 | $1.02 | $46,482.80 | $60,379.22 |
| 2017-05-10 | $1.01 | $1.14 | $0.9650 | $1.09 | $35,616.40 | $118,027 |
| 2017-05-11 | $1.09 | $1.17 | $0.9832 | $1.08 | $24,865.50 | $113,708 |
| 2017-05-12 | $1.07 | $1.14 | $1.03 | $1.06 | $17,291.90 | $114,835 |
| 2017-05-13 | $1.05 | $1.10 | $0.9834 | $1.01 | $9,389.65 | $117,149 |
| 2017-05-14 | $1.01 | $1.09 | $1.01 | $1.05 | $9,972.11 | $113,040 |
| 2017-05-15 | $1.06 | $1.15 | $1.04 | $1.06 | $6,401.55 | $114,386 |
| 2017-05-16 | $1.08 | $1.16 | $0.9980 | $1.08 | $41,842.50 | $116,618 |
| 2017-05-17 | $1.09 | $1.13 | $1.01 | $1.05 | $25,407.10 | $110,695 |
| 2017-05-18 | $1.05 | $1.30 | $1.04 | $1.30 | $38,109.20 | $137,374 |
| 2017-05-19 | $1.31 | $1.31 | $1.05 | $1.20 | $55,751.90 | $78,659.01 |
| 2017-05-20 | $1.21 | $1.43 | $1.04 | $1.16 | $94,632.30 | $76,342.33 |
| 2017-05-21 | $1.16 | $1.18 | $0.9819 | $1.12 | $18,741.10 | $82,307.92 |
| 2017-05-22 | $1.12 | $1.15 | $1.04 | $1.13 | $28,394.70 | $83,929.87 |
| 2017-05-23 | $1.13 | $1.14 | $1.07 | $1.11 | $37,737.50 | $82,881.58 |
| 2017-05-24 | $1.11 | $1.41 | $0.7871 | $1.12 | $29,272.90 | $84,574.25 |
| 2017-05-25 | $1.12 | $1.18 | $1.08 | $1.14 | $77,114.80 | $85,906.05 |
| 2017-05-26 | $1.14 | $1.65 | $1.08 | $1.41 | $73,323.40 | $99,314.20 |
| 2017-05-27 | $1.41 | $1.44 | $1.00 | $1.09 | $36,223.70 | $75,420.53 |
| 2017-05-28 | $1.10 | $1.25 | $1.05 | $1.12 | $51,282.90 | $80,025.84 |
| 2017-05-29 | $1.12 | $1.15 | $1.07 | $1.12 | $17,324.80 | $80,994.98 |
| 2017-05-30 | $1.12 | $1.18 | $1.11 | $1.15 | $25,021.00 | $86,054.94 |
| 2017-05-31 | $1.15 | $1.16 | $1.10 | $1.13 | $17,669.40 | $95,600.99 |