bitEUR BITEUR
Xếp hạng #?
10:33:02 01/09/2020
bitEUR (BITEUR)
Không theo dõi
Lịch sử giá bitEUR (BITEUR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1.25 | $1.26 | $1.23 | $1.24 | $21.86 | $133,763 |
| 2018-10-02 | $1.24 | $1.25 | $1.20 | $1.24 | $115.76 | $133,326 |
| 2018-10-03 | $1.24 | $1.24 | $1.14 | $1.14 | $627.22 | $122,983 |
| 2018-10-04 | $1.14 | $1.23 | $1.12 | $1.23 | $7.26 | $132,394 |
| 2018-10-05 | $1.23 | $1.24 | $1.16 | $1.23 | $137.57 | $132,604 |
| 2018-10-06 | $1.23 | $1.23 | $1.19 | $1.20 | $635.84 | $129,336 |
| 2018-10-07 | $1.20 | $1.22 | $1.19 | $1.21 | $3.68 | $129,851 |
| 2018-10-08 | $1.21 | $1.24 | $1.19 | $1.21 | $69.72 | $130,414 |
| 2018-10-09 | $1.21 | $1.21 | $1.18 | $1.19 | $6,674.54 | $127,921 |
| 2018-10-10 | $1.19 | $1.19 | $1.15 | $1.15 | $6,634.85 | $123,980 |
| 2018-10-11 | $1.15 | $1.25 | $1.11 | $1.21 | $10,380.40 | $130,610 |
| 2018-10-12 | $1.21 | $1.27 | $1.21 | $1.23 | $5,771.15 | $132,275 |
| 2018-10-13 | $1.23 | $1.23 | $1.18 | $1.23 | $248.89 | $132,721 |
| 2018-10-14 | $1.23 | $1.24 | $1.20 | $1.22 | $330.01 | $131,793 |
| 2018-10-15 | $1.22 | $1.30 | $1.14 | $1.28 | $843.67 | $137,369 |
| 2018-10-16 | $1.27 | $1.27 | $1.15 | $1.21 | $45.53 | $130,513 |
| 2018-10-17 | $1.21 | $1.38 | $1.21 | $1.37 | $339.43 | $147,689 |
| 2018-10-18 | $1.37 | $1.37 | $1.24 | $1.25 | $1,554.33 | $134,360 |
| 2018-10-19 | $1.25 | $1.28 | $1.23 | $1.27 | $35.83 | $136,898 |
| 2018-10-20 | $1.27 | $1.29 | $1.08 | $1.20 | $1,106.86 | $128,883 |
| 2018-10-21 | $1.20 | $1.25 | $1.19 | $1.22 | $49.17 | $131,873 |
| 2018-10-22 | $1.23 | $1.23 | $1.21 | $1.22 | $9.00 | $131,889 |
| 2018-10-23 | $1.21 | $1.22 | $1.17 | $1.20 | $72.12 | $128,773 |
| 2018-10-24 | $1.20 | $1.22 | $1.19 | $1.22 | $12.15 | $131,001 |
| 2018-10-25 | $1.21 | $1.22 | $1.17 | $1.18 | $864.33 | $126,671 |
| 2018-10-26 | $1.18 | $1.19 | $1.17 | $1.19 | $15.80 | $127,663 |
| 2018-10-27 | $1.19 | $1.19 | $1.17 | $1.18 | $5.70 | $126,982 |
| 2018-10-28 | $1.18 | $1.21 | $1.18 | $1.20 | $2,034.88 | $129,659 |
| 2018-10-29 | $1.20 | $1.21 | $1.15 | $1.19 | $162.44 | $128,264 |
| 2018-10-30 | $1.19 | $1.20 | $1.16 | $1.20 | $27.18 | $128,934 |
| 2018-10-31 | $1.20 | $1.20 | $1.19 | $1.19 | $0.1585 | $128,646 |