bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $1.13 | $1.21 | $1.08 | $1.13 | $19,904.60 | $114,263 |
| 2017-06-02 | $1.13 | $1.16 | $1.07 | $1.13 | $19,635.70 | $115,148 |
| 2017-06-03 | $1.13 | $1.19 | $1.09 | $1.13 | $66,603.20 | $119,132 |
| 2017-06-04 | $1.13 | $1.20 | $1.08 | $1.14 | $26,831.60 | $119,905 |
| 2017-06-05 | $1.14 | $1.16 | $1.06 | $1.13 | $31,679.40 | $118,360 |
| 2017-06-06 | $1.13 | $1.18 | $1.09 | $1.17 | $29,488.70 | $124,077 |
| 2017-06-07 | $1.17 | $1.28 | $1.13 | $1.13 | $21,335.80 | $119,864 |
| 2017-06-08 | $1.13 | $1.18 | $1.07 | $1.11 | $48,036.80 | $133,109 |
| 2017-06-09 | $1.11 | $1.20 | $1.04 | $1.12 | $96,044.90 | $139,163 |
| 2017-06-10 | $1.12 | $1.22 | $1.03 | $1.11 | $105,478 | $146,154 |
| 2017-06-11 | $1.11 | $1.18 | $1.01 | $1.12 | $73,936.00 | $147,253 |
| 2017-06-12 | $1.12 | $1.21 | $1.08 | $1.12 | $40,931.90 | $147,320 |
| 2017-06-13 | $1.12 | $1.20 | $1.08 | $1.10 | $32,756.10 | $145,498 |
| 2017-06-14 | $1.10 | $1.16 | $1.08 | $1.13 | $68,111.40 | $149,655 |
| 2017-06-15 | $1.13 | $1.20 | $1.09 | $1.17 | $85,836.70 | $130,809 |
| 2017-06-16 | $1.17 | $1.21 | $1.09 | $1.10 | $18,146.10 | $125,825 |
| 2017-06-17 | $1.10 | $1.20 | $1.09 | $1.11 | $12,411.80 | $127,948 |
| 2017-06-18 | $1.11 | $1.17 | $1.09 | $1.09 | $13,552.90 | $125,711 |
| 2017-06-19 | $1.09 | $1.15 | $1.09 | $1.13 | $7,038.21 | $130,014 |
| 2017-06-20 | $1.13 | $1.16 | $1.10 | $1.11 | $24,533.10 | $127,973 |
| 2017-06-21 | $1.11 | $1.14 | $1.06 | $1.11 | $24,860.60 | $126,584 |
| 2017-06-22 | $1.11 | $1.15 | $1.10 | $1.11 | $5,375.19 | $126,902 |
| 2017-06-23 | $1.11 | $1.15 | $1.07 | $1.14 | $23,390.50 | $131,142 |
| 2017-06-24 | $1.14 | $1.17 | $1.11 | $1.12 | $16,240.50 | $128,526 |
| 2017-06-25 | $1.12 | $1.16 | $1.09 | $1.15 | $20,727.50 | $132,080 |
| 2017-06-26 | $1.15 | $1.21 | $1.10 | $1.14 | $25,325.00 | $129,812 |
| 2017-06-27 | $1.14 | $1.16 | $1.04 | $1.13 | $20,691.30 | $128,867 |
| 2017-06-28 | $1.13 | $1.29 | $1.11 | $1.12 | $13,438.70 | $127,201 |
| 2017-06-29 | $1.12 | $1.20 | $1.09 | $1.16 | $13,680.90 | $131,999 |
| 2017-06-30 | $1.16 | $1.19 | $1.13 | $1.15 | $16,606.20 | $131,042 |