Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0005047 | $0.0005875 | $0.0004915 | $0.0005747 | $26,934.11 | $311,016 |
| 2020-01-02 | $0.0005778 | $0.0005955 | $0.0004796 | $0.0005263 | $13,422.11 | $284,829 |
| 2020-01-03 | $0.0005243 | $0.0005944 | $0.0004588 | $0.0005040 | $9,170.58 | $272,754 |
| 2020-01-04 | $0.0004967 | $0.0006016 | $0.0004133 | $0.0005291 | $14,239.61 | $286,353 |
| 2020-01-05 | $0.0005290 | $0.0006006 | $0.0004745 | $0.0005148 | $11,074.74 | $278,626 |
| 2020-01-06 | $0.0005064 | $0.0006015 | $0.0004661 | $0.0005244 | $13,334.46 | $283,826 |
| 2020-01-07 | $0.0005163 | $0.0005895 | $0.0004769 | $0.0004967 | $18,514.24 | $269,256 |
| 2020-01-08 | $0.0004967 | $0.0005041 | $0.0004051 | $0.0004524 | $11,218.68 | $245,225 |
| 2020-01-09 | $0.0004533 | $0.0005366 | $0.0004139 | $0.0004977 | $17,116.72 | $269,817 |
| 2020-01-10 | $0.0004930 | $0.0005349 | $0.0004761 | $0.0004872 | $17,723.30 | $264,103 |
| 2020-01-11 | $0.0004904 | $0.0005288 | $0.0004728 | $0.0004866 | $14,119.22 | $263,760 |
| 2020-01-12 | $0.0004833 | $0.0005266 | $0.0004821 | $0.0005004 | $17,274.53 | $271,275 |
| 2020-01-13 | $0.0005018 | $0.0005536 | $0.0004852 | $0.0005158 | $15,432.67 | $279,640 |
| 2020-01-14 | $0.0005098 | $0.0005548 | $0.0004884 | $0.0005044 | $16,945.98 | $275,939 |
| 2020-01-15 | $0.0005072 | $0.0005403 | $0.0004863 | $0.0004915 | $16,396.73 | $268,907 |
| 2020-01-16 | $0.0004898 | $0.0005368 | $0.0004086 | $0.0004290 | $31,765.97 | $235,240 |
| 2020-01-17 | $0.0004290 | $0.0005212 | $0.0004164 | $0.0004621 | $31,827.99 | $253,368 |
| 2020-01-18 | $0.0004612 | $0.0005242 | $0.0004300 | $0.0004651 | $16,222.93 | $255,057 |
| 2020-01-19 | $0.0004651 | $0.0006118 | $0.0004529 | $0.0005793 | $28,684.51 | $317,658 |
| 2020-01-20 | $0.0005733 | $0.0006038 | $0.0005317 | $0.0005522 | $29,738.90 | $302,794 |
| 2020-01-21 | $0.0005494 | $0.0005569 | $0.0004393 | $0.0004956 | $16,235.18 | $271,749 |
| 2020-01-22 | $0.0004876 | $0.0005394 | $0.0004414 | $0.0005345 | $16,846.01 | $293,073 |
| 2020-01-23 | $0.0005333 | $0.0005505 | $0.0005267 | $0.0005339 | $19,717.17 | $292,741 |
| 2020-01-24 | $0.0005360 | $0.0005519 | $0.0005283 | $0.0005486 | $19,033.64 | $300,829 |
| 2020-01-25 | $0.0005519 | $0.0007696 | $0.0005464 | $0.0007323 | $4,709.20 | $401,572 |
| 2020-01-26 | $0.0007322 | $0.0007337 | $0.0005463 | $0.0006924 | $18,562.85 | $379,676 |
| 2020-01-27 | $0.0006853 | $0.0006974 | $0.0005508 | $0.0005516 | $20,719.30 | $302,472 |
| 2020-01-28 | $0.0005567 | $0.0006637 | $0.0004540 | $0.0004773 | $18,678.43 | $261,704 |
| 2020-01-29 | $0.0004755 | $0.0005433 | $0.0004641 | $0.0005178 | $23,831.72 | $283,931 |
| 2020-01-30 | $0.0005198 | $0.0005339 | $0.0004900 | $0.0004946 | $20,326.77 | $271,239 |
| 2020-01-31 | $0.0004957 | $0.0005392 | $0.0004692 | $0.0005238 | $15,581.86 | $287,270 |