BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-23 | $0.004548 | $0.004564 | $0.004506 | $0.004564 | $0 | $569,342 |
| 2020-10-22 | $0.004311 | $0.004618 | $0.004301 | $0.004548 | $0 | $567,346 |
| 2020-10-21 | $0.004058 | $0.004404 | $0.004053 | $0.004311 | $0 | $537,753 |
| 2020-10-20 | $0.004176 | $0.004185 | $0.004041 | $0.004058 | $0 | $506,144 |
| 2020-10-19 | $0.004157 | $0.004213 | $0.004108 | $0.004176 | $0 | $520,950 |
| 2020-10-18 | $0.004054 | $0.004162 | $0.004046 | $0.004157 | $0 | $518,589 |
| 2020-10-17 | $0.004026 | $0.004064 | $0.004006 | $0.004054 | $0 | $505,758 |
| 2020-10-16 | $0.004149 | $0.004177 | $0.003986 | $0.004026 | $0 | $502,156 |
| 2020-10-15 | $0.004171 | $0.004190 | $0.004082 | $0.004149 | $0 | $517,531 |
| 2020-10-14 | $0.004190 | $0.004257 | $0.004113 | $0.004171 | $0 | $520,331 |
| 2020-10-13 | $0.004262 | $0.004262 | $0.004128 | $0.004190 | $0 | $522,672 |
| 2020-10-12 | $0.004124 | $0.004343 | $0.004030 | $0.004262 | $0 | $531,639 |
| 2020-10-11 | $0.004078 | $0.004147 | $0.004065 | $0.004124 | $0 | $514,377 |
| 2020-10-10 | $0.004019 | $0.004158 | $0.004016 | $0.004078 | $0 | $508,654 |
| 2020-10-09 | $0.003856 | $0.004048 | $0.003827 | $0.004019 | $0 | $501,281 |
| 2020-10-08 | $0.003757 | $0.003872 | $0.003689 | $0.003856 | $0 | $480,954 |
| 2020-10-07 | $0.003746 | $0.003764 | $0.003677 | $0.003757 | $0 | $468,672 |
| 2020-10-06 | $0.003891 | $0.003902 | $0.003715 | $0.003746 | $0 | $467,311 |
| 2020-10-05 | $0.003876 | $0.003905 | $0.003844 | $0.003891 | $0 | $485,326 |
| 2020-10-04 | $0.003809 | $0.003892 | $0.003794 | $0.003875 | $0 | $483,431 |
| 2020-10-03 | $0.003806 | $0.003862 | $0.003789 | $0.003809 | $0 | $475,135 |
| 2020-10-02 | $0.003882 | $0.003892 | $0.003698 | $0.003806 | $0 | $474,747 |
| 2020-10-01 | $0.003961 | $0.004059 | $0.003808 | $0.003882 | $0 | $484,300 |