Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003606 | $0.004284 | $0.003466 | $0.003807 | $676.71 | $1,037,048 |
| 2018-11-02 | $0.003807 | $0.003807 | $0.003641 | $0.003675 | $2,411.92 | $1,001,181 |
| 2018-11-03 | $0.003675 | $0.003675 | $0.003653 | $0.003675 | $119.61 | $1,001,181 |
| 2018-11-04 | $0.003675 | $0.003693 | $0.003164 | $0.003693 | $455.57 | $1,006,050 |
| 2018-11-05 | $0.003701 | $0.003842 | $0.003468 | $0.003755 | $989.93 | $1,023,216 |
| 2018-11-06 | $0.003751 | $0.003856 | $0.003450 | $0.003487 | $384.52 | $949,428 |
| 2018-11-07 | $0.003497 | $0.003916 | $0.003495 | $0.003813 | $392.37 | $1,048,857 |
| 2018-11-08 | $0.003811 | $0.003832 | $0.003489 | $0.003489 | $835.80 | $959,885 |
| 2018-11-09 | $0.003489 | $0.003561 | $0.003421 | $0.003508 | $547.99 | $965,626 |
| 2018-11-10 | $0.003505 | $0.003674 | $0.003494 | $0.003557 | $2,133.06 | $979,128 |
| 2018-11-11 | $0.003552 | $0.003566 | $0.003198 | $0.003198 | $4,107.96 | $880,437 |
| 2018-11-12 | $0.003201 | $0.003385 | $0.003164 | $0.003361 | $639.77 | $931,400 |
| 2018-11-13 | $0.003362 | $0.003394 | $0.003251 | $0.003329 | $335.60 | $922,320 |
| 2018-11-14 | $0.003332 | $0.003339 | $0.002780 | $0.002900 | $2,612.42 | $807,284 |
| 2018-11-15 | $0.002911 | $0.002948 | $0.002536 | $0.002700 | $2,610.74 | $751,858 |
| 2018-11-16 | $0.002707 | $0.002782 | $0.002647 | $0.002764 | $1,359.87 | $769,499 |
| 2018-11-17 | $0.002762 | $0.002828 | $0.002735 | $0.002820 | $819.05 | $785,110 |
| 2018-11-18 | $0.002819 | $0.003244 | $0.002819 | $0.003202 | $342.47 | $891,417 |
| 2018-11-19 | $0.003213 | $0.003213 | $0.002630 | $0.002709 | $786.31 | $754,144 |
| 2018-11-20 | $0.002696 | $0.002785 | $0.001844 | $0.002291 | $810.52 | $638,655 |
| 2018-11-21 | $0.002301 | $0.002526 | $0.002207 | $0.002518 | $714.55 | $701,682 |
| 2018-11-22 | $0.002512 | $0.002540 | $0.002402 | $0.002402 | $478.88 | $677,029 |
| 2018-11-23 | $0.002379 | $0.002469 | $0.002322 | $0.002431 | $249.68 | $685,165 |
| 2018-11-24 | $0.002429 | $0.002498 | $0.002244 | $0.002315 | $892.57 | $652,285 |
| 2018-11-25 | $0.002309 | $0.002452 | $0.002097 | $0.002389 | $921.29 | $673,143 |
| 2018-11-26 | $0.002386 | $0.002540 | $0.002281 | $0.002369 | $425.44 | $667,667 |
| 2018-11-27 | $0.002366 | $0.002460 | $0.002259 | $0.002419 | $480.95 | $681,665 |
| 2018-11-28 | $0.002425 | $0.002999 | $0.002425 | $0.002915 | $2,831.26 | $822,178 |
| 2018-11-29 | $0.002919 | $0.002933 | $0.002680 | $0.002749 | $1,962.88 | $780,633 |
| 2018-11-30 | $0.002761 | $0.002837 | $0.002671 | $0.002753 | $3,100.20 | $781,987 |