bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1.15 | $1.20 | $1.13 | $1.16 | $4,335.72 | $132,108 |
| 2017-07-02 | $1.16 | $1.18 | $1.09 | $1.14 | $33,488.40 | $130,313 |
| 2017-07-03 | $1.14 | $1.21 | $1.08 | $1.14 | $24,618.60 | $130,084 |
| 2017-07-04 | $1.14 | $1.18 | $1.07 | $1.15 | $16,527.70 | $131,774 |
| 2017-07-05 | $1.15 | $1.18 | $1.13 | $1.16 | $15,437.30 | $127,018 |
| 2017-07-06 | $1.16 | $1.16 | $1.14 | $1.15 | $8,762.64 | $125,597 |
| 2017-07-07 | $1.15 | $1.15 | $1.14 | $1.14 | $8,742.65 | $125,163 |
| 2017-07-08 | $1.14 | $1.14 | $1.07 | $1.14 | $8,751.73 | $125,218 |
| 2017-07-09 | $1.14 | $1.28 | $1.13 | $1.16 | $4,939.20 | $123,196 |
| 2017-07-10 | $1.16 | $1.20 | $1.09 | $1.17 | $33,260.70 | $122,221 |
| 2017-07-11 | $1.17 | $1.25 | $1.11 | $1.16 | $100,526 | $118,682 |
| 2017-07-12 | $1.16 | $1.17 | $1.15 | $1.17 | $101,336 | $120,591 |
| 2017-07-13 | $1.17 | $1.24 | $1.16 | $1.16 | $100,850 | $107,419 |
| 2017-07-14 | $1.16 | $1.16 | $1.15 | $1.15 | $99,247.80 | $106,443 |
| 2017-07-15 | $1.15 | $1.15 | $1.13 | $1.13 | $96,583.30 | $108,097 |
| 2017-07-16 | $1.13 | $1.14 | $1.12 | $1.13 | $95,756.00 | $103,845 |
| 2017-07-17 | $1.13 | $1.40 | $1.13 | $1.18 | $11,237.50 | $107,196 |
| 2017-07-18 | $1.18 | $1.22 | $1.10 | $1.16 | $10,829.20 | $104,899 |
| 2017-07-19 | $1.16 | $1.24 | $1.10 | $1.10 | $4,860.48 | $99,838.34 |
| 2017-07-20 | $1.10 | $1.26 | $1.09 | $1.25 | $7,918.87 | $113,613 |
| 2017-07-21 | $1.25 | $1.36 | $1.15 | $1.18 | $3,742.31 | $107,594 |
| 2017-07-22 | $1.18 | $1.25 | $1.13 | $1.22 | $3,335.37 | $112,668 |
| 2017-07-23 | $1.22 | $1.24 | $1.04 | $1.15 | $1,863.49 | $104,750 |
| 2017-07-24 | $1.15 | $1.21 | $1.12 | $1.16 | $1,526.25 | $105,662 |
| 2017-07-25 | $1.16 | $1.18 | $1.12 | $1.15 | $1,136.70 | $104,941 |
| 2017-07-26 | $1.15 | $1.27 | $1.12 | $1.18 | $5,371.02 | $107,873 |
| 2017-07-27 | $1.18 | $1.23 | $1.14 | $1.17 | $4,785.00 | $107,006 |
| 2017-07-28 | $1.17 | $1.20 | $1.15 | $1.17 | $1,181.90 | $107,092 |
| 2017-07-29 | $1.17 | $1.54 | $1.11 | $1.18 | $1,502.20 | $107,507 |
| 2017-07-30 | $1.18 | $1.21 | $1.16 | $1.19 | $1,018.83 | $108,221 |
| 2017-07-31 | $1.19 | $1.19 | $1.17 | $1.18 | $1,014.58 | $107,884 |