BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002646 | $0.002688 | $0.002634 | $0.002637 | $7,769.39 | $316,978 |
| 2019-03-02 | $0.002634 | $0.002652 | $0.002131 | $0.002207 | $34,645.54 | $265,253 |
| 2019-03-03 | $0.002215 | $0.002235 | $0.001991 | $0.002115 | $3,868.39 | $254,273 |
| 2019-03-04 | $0.002115 | $0.002121 | $0.001965 | $0.002038 | $26,683.36 | $244,983 |
| 2019-03-05 | $0.002043 | $0.002187 | $0.002025 | $0.002065 | $47,240.03 | $248,212 |
| 2019-03-06 | $0.002067 | $0.002774 | $0.001658 | $0.002759 | $12,100.70 | $331,667 |
| 2019-03-07 | $0.002763 | $0.002778 | $0.002010 | $0.002108 | $19,631.32 | $253,372 |
| 2019-03-08 | $0.002112 | $0.002173 | $0.001142 | $0.001181 | $12,995.02 | $141,951 |
| 2019-03-09 | $0.001179 | $0.002243 | $0.001179 | $0.002238 | $5,211.08 | $269,034 |
| 2019-03-10 | $0.002244 | $0.002245 | $0.001362 | $0.002202 | $5,701.11 | $264,664 |
| 2019-03-11 | $0.002197 | $0.002200 | $0.001500 | $0.001598 | $9,165.10 | $192,106 |
| 2019-03-12 | $0.001599 | $0.002149 | $0.001295 | $0.002052 | $7,131.99 | $246,592 |
| 2019-03-13 | $0.002052 | $0.002052 | $0.001339 | $0.001409 | $4,164.75 | $171,400 |
| 2019-03-14 | $0.001408 | $0.003277 | $0.001407 | $0.001849 | $7,690.13 | $224,912 |
| 2019-03-15 | $0.001847 | $0.003464 | $0.001847 | $0.003452 | $5,971.64 | $419,870 |
| 2019-03-16 | $0.003455 | $0.003535 | $0.003341 | $0.003490 | $734.42 | $424,421 |
| 2019-03-17 | $0.003304 | $0.003533 | $0.002546 | $0.003498 | $4,095.79 | $425,357 |
| 2019-03-18 | $0.003501 | $0.003903 | $0.003021 | $0.003746 | $13,469.71 | $455,555 |
| 2019-03-19 | $0.003744 | $0.003826 | $0.002591 | $0.003498 | $7,719.81 | $425,357 |
| 2019-03-20 | $0.003498 | $0.003502 | $0.002787 | $0.003355 | $6,014.38 | $409,048 |
| 2019-03-21 | $0.003356 | $0.003528 | $0.002831 | $0.003381 | $35,097.30 | $412,202 |
| 2019-03-22 | $0.003403 | $0.003686 | $0.003303 | $0.003638 | $7,816.09 | $443,466 |
| 2019-03-23 | $0.003634 | $0.003685 | $0.003371 | $0.003648 | $29,799.46 | $444,690 |
| 2019-03-24 | $0.003649 | $0.003653 | $0.002611 | $0.003605 | $13,852.75 | $439,537 |
| 2019-03-25 | $0.003609 | $0.003643 | $0.003051 | $0.003568 | $17,425.95 | $434,974 |
| 2019-03-26 | $0.003561 | $0.003585 | $0.003437 | $0.003524 | $8,713.01 | $429,660 |
| 2019-03-27 | $0.003525 | $0.003735 | $0.003517 | $0.003713 | $22,099.60 | $452,629 |
| 2019-03-28 | $0.003711 | $0.004467 | $0.002912 | $0.003824 | $23,392.74 | $466,144 |
| 2019-03-29 | $0.003824 | $0.003857 | $0.002821 | $0.003611 | $54,979.84 | $440,209 |
| 2019-03-30 | $0.003612 | $0.003855 | $0.002835 | $0.002886 | $13,395.57 | $351,789 |
| 2019-03-31 | $0.002886 | $0.003511 | $0.002834 | $0.003504 | $6,600.78 | $427,198 |