Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0003074 | $0.0003176 | $0.0002859 | $0.0002938 | $0 | $165,511 |
| 2020-12-02 | $0.0002937 | $0.0003020 | $0.0002894 | $0.0002992 | $0 | $168,566 |
| 2020-12-03 | $0.0002992 | $0.0003112 | $0.0002942 | $0.0003084 | $0 | $173,744 |
| 2020-12-04 | $0.0003084 | $0.0003095 | $0.0002846 | $0.0002847 | $0 | $160,422 |
| 2020-12-05 | $0.0002847 | $0.0002983 | $0.0002816 | $0.0002983 | $0 | $168,033 |
| 2020-12-06 | $0.0002983 | $0.0003034 | $0.0002922 | $0.0003008 | $0 | $169,497 |
| 2020-12-07 | $0.0003010 | $0.0003015 | $0.0002927 | $0.0002960 | $0 | $166,745 |
| 2020-12-08 | $0.0002959 | $0.0002974 | $0.0002762 | $0.0002774 | $0 | $156,258 |
| 2020-12-09 | $0.0002774 | $0.0002886 | $0.0002665 | $0.0002867 | $20.90 | $161,542 |
| 2020-12-10 | $0.0002867 | $0.0002873 | $0.0002749 | $0.0002799 | $0 | $157,669 |
| 2020-12-11 | $0.0002798 | $0.0002802 | $0.0002689 | $0.0002729 | $0 | $153,739 |
| 2020-12-12 | $0.0002729 | $0.0002867 | $0.0002726 | $0.0002843 | $0 | $160,197 |
| 2020-12-13 | $0.0002843 | $0.0002969 | $0.0002823 | $0.0002948 | $0 | $166,096 |
| 2020-12-14 | $0.0002948 | $0.0002953 | $0.0002886 | $0.0002930 | $0 | $165,077 |
| 2020-12-15 | $0.0002930 | $0.0002981 | $0.0002903 | $0.0002947 | $0 | $166,029 |
| 2020-12-16 | $0.0002947 | $0.0003183 | $0.0002910 | $0.0003182 | $0 | $179,254 |
| 2020-12-17 | $0.0003181 | $0.0003369 | $0.0003144 | $0.0003215 | $0 | $181,147 |
| 2020-12-18 | $0.0003214 | $0.0003314 | $0.0003162 | $0.0003274 | $0 | $184,448 |
| 2020-12-19 | $0.0003274 | $0.0003344 | $0.0003233 | $0.0003297 | $0 | $185,744 |
| 2020-12-20 | $0.0003297 | $0.0003300 | $0.0003125 | $0.0003191 | $0 | $179,806 |
| 2020-12-21 | $0.0003192 | $0.0003234 | $0.0003004 | $0.0003049 | $0 | $171,797 |
| 2020-12-22 | $0.0003049 | $0.0003175 | $0.0002948 | $0.0003172 | $0 | $178,719 |
| 2020-12-23 | $0.0003174 | $0.0003186 | $0.0002802 | $0.0002929 | $0 | $165,006 |
| 2020-12-24 | $0.0002919 | $0.0003069 | $0.0002843 | $0.0003057 | $0 | $172,232 |
| 2020-12-25 | $0.0003058 | $0.0003165 | $0.0003027 | $0.0003132 | $0 | $176,461 |
| 2020-12-26 | $0.0003132 | $0.0003254 | $0.0003087 | $0.0003180 | $0 | $179,159 |
| 2020-12-27 | $0.0003179 | $0.0003557 | $0.0003142 | $0.0003420 | $0 | $192,669 |
| 2020-12-28 | $0.0003414 | $0.0003729 | $0.0003413 | $0.0003656 | $0 | $205,973 |
| 2020-12-29 | $0.0003653 | $0.0003690 | $0.0001061 | $0.0001098 | $0 | $61,835.26 |
| 2020-12-30 | $0.0001097 | $0.0001132 | $0.0001082 | $0.0001128 | $0 | $63,565.87 |
| 2020-12-31 | $0.0001127 | $0.0001131 | $0.0001090 | $0.0001107 | $0 | $62,376.76 |