BeeStore BHT
Xếp hạng #?
15:47:02 08/01/2021
BeeStore (BHT)
Không theo dõi
Lịch sử giá BeeStore (BHT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00009902 | $0.0001121 | $0.00009701 | $0.0001090 | $21,214.88 | $0 |
| 2020-11-02 | $0.0001090 | $0.0001101 | $0.0001010 | $0.0001061 | $20,148.99 | $0 |
| 2020-11-03 | $0.0001061 | $0.0001071 | $0.00009700 | $0.0001071 | $20,580.96 | $0 |
| 2020-11-04 | $0.0001071 | $0.0001071 | $0.00009701 | $0.00009710 | $18,461.54 | $0 |
| 2020-11-05 | $0.00009710 | $0.0001031 | $0.00009704 | $0.0001000 | $19,405.52 | $0 |
| 2020-11-06 | $0.0001000 | $0.0001180 | $0.00008999 | $0.0001060 | $23,174.70 | $0 |
| 2020-11-07 | $0.0001060 | $0.0001471 | $0.0001010 | $0.0001332 | $26,883.60 | $0 |
| 2020-11-08 | $0.0001332 | $0.0001421 | $0.0001161 | $0.0001271 | $24,240.53 | $0 |
| 2020-11-09 | $0.0001271 | $0.0003503 | $0.0001221 | $0.0003272 | $67,832.66 | $0 |
| 2020-11-10 | $0.0003272 | $0.0004164 | $0.0003052 | $0.0004105 | $81,505.26 | $0 |
| 2020-11-11 | $0.0004105 | $0.0004476 | $0.0003214 | $0.0003363 | $66,804.37 | $0 |
| 2020-11-12 | $0.0003363 | $0.0004734 | $0.0001862 | $0.0003962 | $90,313.72 | $0 |
| 2020-11-13 | $0.0003962 | $0.0009405 | $0.0003942 | $0.0009283 | $176,654 | $0 |
| 2020-11-14 | $0.0009283 | $0.0009411 | $0.0007970 | $0.0008372 | $111,615 | $0 |
| 2020-11-15 | $0.0008372 | $0.0008463 | $0.0006350 | $0.0007715 | $84,918.14 | $0 |
| 2020-11-16 | $0.0007715 | $0.0008085 | $0.0006852 | $0.0007403 | $79,204.79 | $0 |
| 2020-11-17 | $0.0005082 | $0.0007061 | $0.0005042 | $0.0005194 | $58,497.80 | $0 |
| 2020-11-18 | $0.0005194 | $0.0005194 | $0.0004011 | $0.0004042 | $45,868.12 | $0 |
| 2020-11-19 | $0.0004042 | $0.0006055 | $0.0003891 | $0.0006045 | $71,580.32 | $0 |
| 2020-11-20 | $0.0006045 | $0.0006045 | $0.0005514 | $0.0005632 | $64,874.98 | $0 |
| 2020-11-21 | $0.0005632 | $0.0007010 | $0.0005502 | $0.0006583 | $55,798.58 | $0 |
| 2020-11-22 | $0.0006583 | $0.0006669 | $0.0006008 | $0.0006055 | $69,529.54 | $0 |
| 2020-11-23 | $0.0006055 | $0.0006480 | $0.0003098 | $0.0005790 | $74,441.15 | $0 |
| 2020-11-24 | $0.0005791 | $0.0005854 | $0.0003219 | $0.0003749 | $46,133.05 | $0 |
| 2020-11-25 | $0.0003749 | $0.0004184 | $0.0003630 | $0.0004180 | $50,548.52 | $0 |
| 2020-11-26 | $0.0004180 | $0.0004605 | $0.0004051 | $0.0004499 | $65,406.02 | $0 |
| 2020-11-27 | $0.0004499 | $0.0004696 | $0.0003145 | $0.0003895 | $55,389.80 | $0 |
| 2020-11-28 | $0.0003895 | $0.0003975 | $0.0002512 | $0.0002773 | $34,116.89 | $0 |
| 2020-11-29 | $0.0002773 | $0.0003013 | $0.0002512 | $0.0002803 | $35,568.86 | $0 |
| 2020-11-30 | $0.0002803 | $0.0003173 | $0.0002510 | $0.0002611 | $32,875.54 | $0 |