BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) 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 | $0.002441 | $0.002576 | $0.002424 | $0.002567 | $44,685.53 | $301,912 |
| 2019-01-02 | $0.002583 | $0.002813 | $0.001972 | $0.002616 | $27,964.91 | $307,700 |
| 2019-01-03 | $0.002611 | $0.002626 | $0.002063 | $0.002441 | $29,538.66 | $287,128 |
| 2019-01-04 | $0.002442 | $0.002500 | $0.002139 | $0.002231 | $74,341.28 | $262,379 |
| 2019-01-05 | $0.002226 | $0.002323 | $0.002173 | $0.002188 | $78,190.72 | $257,306 |
| 2019-01-06 | $0.002185 | $0.002611 | $0.001236 | $0.002157 | $13,474.06 | $253,704 |
| 2019-01-07 | $0.002159 | $0.002159 | $0.001382 | $0.001407 | $3,779.07 | $166,789 |
| 2019-01-08 | $0.001406 | $0.002139 | $0.001398 | $0.001824 | $46,715.93 | $216,113 |
| 2019-01-09 | $0.001824 | $0.002043 | $0.001742 | $0.001851 | $51,827.98 | $219,385 |
| 2019-01-10 | $0.001851 | $0.001865 | $0.001360 | $0.001361 | $136,268 | $161,228 |
| 2019-01-11 | $0.001359 | $0.001692 | $0.001293 | $0.001414 | $32,782.04 | $167,608 |
| 2019-01-12 | $0.001423 | $0.001668 | $0.001408 | $0.001620 | $44,581.61 | $191,958 |
| 2019-01-13 | $0.001619 | $0.001624 | $0.001493 | $0.001503 | $43,027.07 | $178,075 |
| 2019-01-14 | $0.001504 | $0.001813 | $0.001499 | $0.001790 | $39,284.68 | $212,141 |
| 2019-01-15 | $0.001790 | $0.001808 | $0.001415 | $0.001696 | $31,798.70 | $201,039 |
| 2019-01-16 | $0.001694 | $0.001967 | $0.001692 | $0.001959 | $20,135.67 | $232,092 |
| 2019-01-17 | $0.001957 | $0.001960 | $0.001587 | $0.001628 | $17,711.75 | $192,981 |
| 2019-01-18 | $0.001627 | $0.001925 | $0.001527 | $0.001778 | $12,405.52 | $210,729 |
| 2019-01-19 | $0.001776 | $0.001995 | $0.001765 | $0.001964 | $23,770.60 | $232,690 |
| 2019-01-20 | $0.001947 | $0.001966 | $0.001684 | $0.001802 | $21,474.84 | $213,520 |
| 2019-01-21 | $0.001801 | $0.002002 | $0.001697 | $0.001773 | $48,812.27 | $210,106 |
| 2019-01-22 | $0.001771 | $0.001968 | $0.001666 | $0.001722 | $32,521.92 | $204,023 |
| 2019-01-23 | $0.001722 | $0.002008 | $0.001709 | $0.001978 | $27,181.60 | $234,443 |
| 2019-01-24 | $0.001979 | $0.002040 | $0.001856 | $0.001897 | $8,443.93 | $224,772 |
| 2019-01-25 | $0.001904 | $0.001950 | $0.001648 | $0.001942 | $18,478.52 | $230,115 |
| 2019-01-26 | $0.001942 | $0.001959 | $0.001667 | $0.001856 | $26,214.88 | $219,996 |
| 2019-01-27 | $0.001857 | $0.001863 | $0.001473 | $0.001513 | $20,832.62 | $179,778 |
| 2019-01-28 | $0.001512 | $0.001745 | $0.001304 | $0.001669 | $55,708.16 | $198,224 |
| 2019-01-29 | $0.001670 | $0.001799 | $0.001585 | $0.001686 | $29,032.63 | $200,357 |
| 2019-01-30 | $0.001684 | $0.001930 | $0.001629 | $0.001856 | $33,209.07 | $220,450 |
| 2019-01-31 | $0.001798 | $0.001799 | $0.001613 | $0.001641 | $28,237.12 | $194,961 |