BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) 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 | $0.001938 | $0.002446 | $0.001901 | $0.002405 | $26,186.06 | $0 |
| 2018-12-02 | $0.002394 | $0.002986 | $0.002225 | $0.002249 | $10,846.60 | $0 |
| 2018-12-03 | $0.002249 | $0.002568 | $0.002171 | $0.002324 | $21,131.57 | $0 |
| 2018-12-04 | $0.002321 | $0.002378 | $0.002237 | $0.002338 | $16,168.00 | $267,089 |
| 2018-12-05 | $0.002344 | $0.002350 | $0.001263 | $0.002048 | $9,292.25 | $233,942 |
| 2018-12-06 | $0.002045 | $0.002060 | $0.001161 | $0.001817 | $27,409.46 | $207,602 |
| 2018-12-07 | $0.001814 | $0.002024 | $0.001487 | $0.001969 | $53,182.33 | $224,982 |
| 2018-12-08 | $0.001966 | $0.002035 | $0.001658 | $0.001835 | $31,251.58 | $209,635 |
| 2018-12-09 | $0.001829 | $0.001974 | $0.001814 | $0.001896 | $26,488.86 | $216,604 |
| 2018-12-10 | $0.001893 | $0.001916 | $0.001391 | $0.001740 | $26,931.42 | $199,031 |
| 2018-12-11 | $0.001743 | $0.001827 | $0.001617 | $0.001627 | $7,705.80 | $186,100 |
| 2018-12-12 | $0.001632 | $0.001635 | $0.001114 | $0.001515 | $21,519.16 | $173,339 |
| 2018-12-13 | $0.001516 | $0.001517 | $0.0008791 | $0.001132 | $9,681.22 | $129,517 |
| 2018-12-14 | $0.001135 | $0.001180 | $0.001087 | $0.001099 | $24,581.68 | $125,701 |
| 2018-12-15 | $0.001099 | $0.001822 | $0.0006828 | $0.001678 | $4,551.72 | $191,932 |
| 2018-12-16 | $0.001678 | $0.001821 | $0.001299 | $0.001690 | $17,878.10 | $193,274 |
| 2018-12-17 | $0.001686 | $0.001726 | $0.001291 | $0.001694 | $29,771.21 | $197,424 |
| 2018-12-18 | $0.001694 | $0.001718 | $0.001210 | $0.001414 | $22,984.24 | $164,797 |
| 2018-12-19 | $0.001804 | $0.001854 | $0.001591 | $0.001659 | $96,472.18 | $193,294 |
| 2018-12-20 | $0.001652 | $0.001885 | $0.001379 | $0.001826 | $54,079.73 | $212,740 |
| 2018-12-21 | $0.001882 | $0.002671 | $0.001859 | $0.002174 | $147,048 | $253,329 |
| 2018-12-22 | $0.002176 | $0.002533 | $0.002036 | $0.002532 | $60,195.54 | $295,031 |
| 2018-12-23 | $0.002524 | $0.002775 | $0.001692 | $0.002195 | $51,811.95 | $255,775 |
| 2018-12-24 | $0.002195 | $0.002737 | $0.001959 | $0.002347 | $40,871.45 | $273,506 |
| 2018-12-25 | $0.002345 | $0.002349 | $0.001633 | $0.002050 | $30,879.58 | $238,900 |
| 2018-12-26 | $0.002030 | $0.002162 | $0.001879 | $0.001908 | $40,667.51 | $222,377 |
| 2018-12-27 | $0.001912 | $0.001967 | $0.001650 | $0.001832 | $42,223.31 | $213,515 |
| 2018-12-28 | $0.001838 | $0.002233 | $0.001809 | $0.002228 | $61,543.50 | $259,586 |
| 2018-12-29 | $0.002242 | $0.002302 | $0.001899 | $0.002062 | $27,502.32 | $240,260 |
| 2018-12-30 | $0.002054 | $0.002533 | $0.001752 | $0.002507 | $11,169.17 | $294,818 |
| 2018-12-31 | $0.002490 | $0.002537 | $0.002077 | $0.002441 | $22,939.77 | $287,060 |