Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002760 | $0.002936 | $0.002695 | $0.002885 | $1,945.06 | $819,492 |
| 2018-12-02 | $0.002874 | $0.002929 | $0.002770 | $0.002847 | $2,375.70 | $808,672 |
| 2018-12-03 | $0.002846 | $0.002854 | $0.002633 | $0.002672 | $3,699.42 | $759,010 |
| 2018-12-04 | $0.002667 | $0.002772 | $0.002635 | $0.002701 | $1,128.62 | $767,201 |
| 2018-12-05 | $0.002704 | $0.002713 | $0.002481 | $0.002481 | $3,356.26 | $704,524 |
| 2018-12-06 | $0.002477 | $0.002502 | $0.002128 | $0.002128 | $3,580.29 | $604,381 |
| 2018-12-07 | $0.002124 | $0.002220 | $0.001934 | $0.002173 | $2,509.79 | $617,120 |
| 2018-12-08 | $0.002169 | $0.002257 | $0.001973 | $0.002095 | $508.98 | $595,102 |
| 2018-12-09 | $0.002088 | $0.002236 | $0.002031 | $0.002119 | $1,676.69 | $601,763 |
| 2018-12-10 | $0.002115 | $0.002143 | $0.001932 | $0.002000 | $2,487.24 | $568,113 |
| 2018-12-11 | $0.001998 | $0.002027 | $0.001860 | $0.001870 | $3,155.30 | $531,100 |
| 2018-12-12 | $0.001868 | $0.001919 | $0.001802 | $0.001883 | $3,988.41 | $538,218 |
| 2018-12-13 | $0.001884 | $0.001886 | $0.001568 | $0.001575 | $2,409.92 | $449,998 |
| 2018-12-14 | $0.001581 | $0.001640 | $0.001504 | $0.001521 | $6,897.76 | $434,636 |
| 2018-12-15 | $0.001522 | $0.001549 | $0.001463 | $0.001465 | $6,370.89 | $418,732 |
| 2018-12-16 | $0.001467 | $0.001510 | $0.001444 | $0.001444 | $7,111.01 | $412,582 |
| 2018-12-17 | $0.001447 | $0.001633 | $0.001442 | $0.001613 | $8,451.60 | $461,100 |
| 2018-12-18 | $0.001613 | $0.001832 | $0.001578 | $0.001829 | $13,176.67 | $522,788 |
| 2018-12-19 | $0.001837 | $0.001909 | $0.001720 | $0.001723 | $14,373.86 | $492,284 |
| 2018-12-20 | $0.001714 | $0.001964 | $0.001703 | $0.001942 | $16,859.66 | $551,061 |
| 2018-12-21 | $0.001939 | $0.001992 | $0.001786 | $0.001816 | $16,974.77 | $515,299 |
| 2018-12-22 | $0.001815 | $0.002032 | $0.001776 | $0.002032 | $2,318.07 | $576,643 |
| 2018-12-23 | $0.002033 | $0.002401 | $0.002033 | $0.002390 | $4,119.42 | $678,231 |
| 2018-12-24 | $0.002384 | $0.002767 | $0.002127 | $0.002204 | $18,426.10 | $630,465 |
| 2018-12-25 | $0.002223 | $0.002223 | $0.001999 | $0.002129 | $16,480.42 | $608,922 |
| 2018-12-26 | $0.002130 | $0.002222 | $0.001872 | $0.002205 | $472.37 | $630,615 |
| 2018-12-27 | $0.002210 | $0.002221 | $0.001990 | $0.002006 | $90.12 | $573,755 |
| 2018-12-28 | $0.002010 | $0.002372 | $0.001988 | $0.002372 | $3,273.10 | $678,550 |
| 2018-12-29 | $0.002382 | $0.002599 | $0.002308 | $0.002446 | $18,023.21 | $699,721 |
| 2018-12-30 | $0.002436 | $0.002610 | $0.002373 | $0.002607 | $166.63 | $745,606 |
| 2018-12-31 | $0.002611 | $0.002612 | $0.002046 | $0.002295 | $5,310.38 | $656,465 |