BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001636 | $0.001868 | $0.001608 | $0.001862 | $27,534.37 | $221,265 |
| 2019-02-02 | $0.001860 | $0.001924 | $0.001631 | $0.001917 | $9,569.38 | $227,689 |
| 2019-02-03 | $0.001916 | $0.001925 | $0.001874 | $0.001890 | $5,820.09 | $224,562 |
| 2019-02-04 | $0.001892 | $0.001907 | $0.001885 | $0.001894 | $4,583.89 | $224,999 |
| 2019-02-05 | $0.001891 | $0.001901 | $0.001882 | $0.001895 | $14,792.87 | $225,090 |
| 2019-02-06 | $0.001897 | $0.002096 | $0.001617 | $0.002087 | $29,319.88 | $247,951 |
| 2019-02-07 | $0.002086 | $0.002098 | $0.002062 | $0.002067 | $7,742.04 | $245,622 |
| 2019-02-08 | $0.002070 | $0.002355 | $0.001972 | $0.002341 | $44,519.24 | $278,093 |
| 2019-02-09 | $0.002341 | $0.002386 | $0.002212 | $0.002358 | $5,706.75 | $280,161 |
| 2019-02-10 | $0.002374 | $0.002475 | $0.002298 | $0.002462 | $26,724.49 | $292,466 |
| 2019-02-11 | $0.002460 | $0.002460 | $0.002366 | $0.002415 | $57,820.22 | $290,232 |
| 2019-02-12 | $0.002411 | $0.002459 | $0.002309 | $0.002442 | $23,486.13 | $293,571 |
| 2019-02-13 | $0.002442 | $0.002495 | $0.002333 | $0.002436 | $31,787.36 | $292,809 |
| 2019-02-14 | $0.002430 | $0.002473 | $0.002300 | $0.002419 | $11,859.94 | $290,776 |
| 2019-02-15 | $0.002418 | $0.002758 | $0.002391 | $0.002683 | $18,664.84 | $322,470 |
| 2019-02-16 | $0.002687 | $0.006103 | $0.002359 | $0.002753 | $15,266.43 | $330,882 |
| 2019-02-17 | $0.002751 | $0.004806 | $0.002450 | $0.004780 | $42,436.75 | $574,551 |
| 2019-02-18 | $0.004756 | $0.004827 | $0.003206 | $0.004253 | $78,878.86 | $511,146 |
| 2019-02-19 | $0.004256 | $0.005556 | $0.003282 | $0.005268 | $71,793.54 | $633,219 |
| 2019-02-20 | $0.005263 | $0.005326 | $0.003584 | $0.005098 | $38,192.29 | $612,728 |
| 2019-02-21 | $0.005090 | $0.005090 | $0.002495 | $0.003214 | $43,954.55 | $386,355 |
| 2019-02-22 | $0.003216 | $0.003982 | $0.003184 | $0.003980 | $12,775.22 | $478,434 |
| 2019-02-23 | $0.003973 | $0.003973 | $0.003501 | $0.003652 | $43,614.02 | $439,011 |
| 2019-02-24 | $0.003653 | $0.003765 | $0.002751 | $0.002995 | $110,436 | $359,952 |
| 2019-02-25 | $0.002993 | $0.003113 | $0.002919 | $0.002960 | $55,200.95 | $355,835 |
| 2019-02-26 | $0.002942 | $0.002960 | $0.002591 | $0.002680 | $13,703.55 | $322,182 |
| 2019-02-27 | $0.002680 | $0.002753 | $0.002560 | $0.002652 | $22,580.76 | $318,785 |
| 2019-02-28 | $0.002651 | $0.002692 | $0.002620 | $0.002642 | $22,736.15 | $317,575 |