Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-03 | $0.005746 | $0.005855 | $0.005127 | $0.005445 | $4,703.98 | $0 |
| 2018-10-04 | $0.005446 | $0.005577 | $0.004914 | $0.005289 | $1,811.98 | $0 |
| 2018-10-05 | $0.005288 | $0.005293 | $0.004823 | $0.005250 | $1,065.77 | $0 |
| 2018-10-06 | $0.005252 | $0.005407 | $0.004886 | $0.004943 | $1,437.19 | $0 |
| 2018-10-07 | $0.004946 | $0.005000 | $0.004522 | $0.004925 | $897.01 | $0 |
| 2018-10-08 | $0.004934 | $0.005292 | $0.004688 | $0.004762 | $1,750.80 | $0 |
| 2018-10-09 | $0.004760 | $0.005454 | $0.004466 | $0.004491 | $1,921.08 | $1,043,277 |
| 2018-10-10 | $0.004487 | $0.005518 | $0.004447 | $0.005159 | $6,935.63 | $1,198,664 |
| 2018-10-11 | $0.005156 | $0.005160 | $0.004008 | $0.004131 | $1,024.38 | $959,757 |
| 2018-10-12 | $0.004130 | $0.004564 | $0.003895 | $0.004214 | $2,596.11 | $1,094,593 |
| 2018-10-13 | $0.004208 | $0.004541 | $0.004177 | $0.004220 | $748.56 | $1,096,162 |
| 2018-10-14 | $0.004220 | $0.004610 | $0.004096 | $0.004098 | $3,454.32 | $1,064,671 |
| 2018-10-15 | $0.004106 | $0.004632 | $0.004077 | $0.004481 | $1,714.22 | $1,163,970 |
| 2018-10-16 | $0.004481 | $0.004534 | $0.004440 | $0.004512 | $1,083.44 | $1,172,236 |
| 2018-10-17 | $0.004520 | $0.004531 | $0.004405 | $0.004465 | $5,479.05 | $1,160,064 |
| 2018-10-18 | $0.004455 | $0.004554 | $0.004389 | $0.004445 | $2,353.43 | $1,168,153 |
| 2018-10-19 | $0.004445 | $0.004500 | $0.004249 | $0.004294 | $1,940.89 | $1,128,708 |
| 2018-10-20 | $0.004290 | $0.004360 | $0.004252 | $0.004329 | $1,188.65 | $1,137,746 |
| 2018-10-21 | $0.004331 | $0.004395 | $0.004258 | $0.004266 | $833.25 | $1,121,246 |
| 2018-10-22 | $0.004267 | $0.004297 | $0.004099 | $0.004175 | $1,152.64 | $1,097,213 |
| 2018-10-23 | $0.004198 | $0.004215 | $0.003675 | $0.004051 | $1,552.12 | $1,064,930 |
| 2018-10-24 | $0.004051 | $0.004226 | $0.003782 | $0.003890 | $1,123.96 | $1,022,604 |
| 2018-10-25 | $0.003890 | $0.004186 | $0.003757 | $0.004125 | $435.80 | $1,084,499 |
| 2018-10-26 | $0.004120 | $0.004172 | $0.003760 | $0.003976 | $371.92 | $1,045,393 |
| 2018-10-27 | $0.003980 | $0.003988 | $0.003783 | $0.003856 | $536.28 | $1,013,905 |
| 2018-10-28 | $0.003852 | $0.003991 | $0.003703 | $0.003775 | $1,663.08 | $1,028,530 |
| 2018-10-29 | $0.003806 | $0.003817 | $0.003486 | $0.003548 | $1,358.26 | $966,614 |
| 2018-10-30 | $0.003547 | $0.003671 | $0.003533 | $0.003658 | $1,334.92 | $996,569 |
| 2018-10-31 | $0.003660 | $0.003660 | $0.003533 | $0.003606 | $784.71 | $982,419 |