Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002295 | $0.002484 | $0.002293 | $0.002473 | $7,162.37 | $707,449 |
| 2019-01-02 | $0.002486 | $0.002782 | $0.002472 | $0.002752 | $3,250.39 | $787,002 |
| 2019-01-03 | $0.002749 | $0.002761 | $0.002526 | $0.002558 | $13,823.28 | $731,578 |
| 2019-01-04 | $0.002557 | $0.002660 | $0.002497 | $0.002633 | $14,536.96 | $753,132 |
| 2019-01-05 | $0.002627 | $0.003124 | $0.002627 | $0.002822 | $4,874.36 | $807,182 |
| 2019-01-06 | $0.002818 | $0.002887 | $0.002570 | $0.002830 | $11,069.22 | $837,791 |
| 2019-01-07 | $0.002833 | $0.003030 | $0.002453 | $0.002574 | $7,544.29 | $774,696 |
| 2019-01-08 | $0.002573 | $0.002584 | $0.002124 | $0.002222 | $2,921.84 | $669,101 |
| 2019-01-09 | $0.002223 | $0.002374 | $0.002121 | $0.002188 | $32,179.68 | $658,963 |
| 2019-01-10 | $0.002189 | $0.002220 | $0.001661 | $0.001922 | $12,082.18 | $571,917 |
| 2019-01-11 | $0.001929 | $0.002270 | $0.001828 | $0.002157 | $9,579.35 | $645,697 |
| 2019-01-12 | $0.002154 | $0.002164 | $0.002016 | $0.002134 | $9,473.75 | $638,854 |
| 2019-01-13 | $0.002134 | $0.002138 | $0.001854 | $0.001899 | $10,822.30 | $568,510 |
| 2019-01-14 | $0.001897 | $0.001904 | $0.001620 | $0.001732 | $10,174.07 | $518,611 |
| 2019-01-15 | $0.001749 | $0.002012 | $0.001638 | $0.001660 | $12,147.37 | $504,615 |
| 2019-01-16 | $0.001649 | $0.001861 | $0.0007346 | $0.001468 | $14,261.69 | $446,035 |
| 2019-01-17 | $0.001453 | $0.001633 | $0.001385 | $0.001579 | $8,821.60 | $481,354 |
| 2019-01-18 | $0.001583 | $0.001595 | $0.001545 | $0.001572 | $13,752.04 | $479,461 |
| 2019-01-19 | $0.001571 | $0.001622 | $0.001505 | $0.001526 | $16,494.00 | $465,432 |
| 2019-01-20 | $0.001517 | $0.001571 | $0.001421 | $0.001421 | $13,313.78 | $433,171 |
| 2019-01-21 | $0.001440 | $0.001476 | $0.001397 | $0.001467 | $12,400.65 | $447,347 |
| 2019-01-22 | $0.001467 | $0.001791 | $0.001401 | $0.001513 | $13,189.27 | $461,234 |
| 2019-01-23 | $0.001513 | $0.001700 | $0.001511 | $0.001642 | $13,275.71 | $501,178 |
| 2019-01-24 | $0.001657 | $0.001666 | $0.001538 | $0.001562 | $14,739.32 | $476,726 |
| 2019-01-25 | $0.001544 | $0.001648 | $0.001544 | $0.001571 | $16,533.09 | $479,306 |
| 2019-01-26 | $0.001564 | $0.001643 | $0.001564 | $0.001594 | $12,068.38 | $486,487 |
| 2019-01-27 | $0.001594 | $0.001661 | $0.001404 | $0.001413 | $9,883.62 | $431,308 |
| 2019-01-28 | $0.001413 | $0.001488 | $0.001261 | $0.001309 | $11,127.23 | $399,513 |
| 2019-01-29 | $0.001322 | $0.001599 | $0.001256 | $0.001298 | $21,995.83 | $396,228 |
| 2019-01-30 | $0.001287 | $0.001527 | $0.001264 | $0.001433 | $22,580.99 | $448,772 |
| 2019-01-31 | $0.001433 | $0.001625 | $0.001345 | $0.001348 | $55,743.68 | $421,990 |