BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003502 | $0.003754 | $0.003287 | $0.003722 | $44,878.87 | $453,733 |
| 2019-04-02 | $0.003722 | $0.004385 | $0.003177 | $0.004069 | $120,836 | $496,083 |
| 2019-04-03 | $0.004069 | $0.004338 | $0.003467 | $0.003476 | $115,814 | $423,800 |
| 2019-04-04 | $0.003481 | $0.003937 | $0.002662 | $0.003412 | $38,523.67 | $415,889 |
| 2019-04-05 | $0.003412 | $0.003637 | $0.002449 | $0.002511 | $32,195.85 | $306,108 |
| 2019-04-06 | $0.002511 | $0.003734 | $0.002486 | $0.003335 | $28,111.86 | $406,514 |
| 2019-04-07 | $0.003326 | $0.003698 | $0.002993 | $0.003444 | $87,379.92 | $419,797 |
| 2019-04-08 | $0.003445 | $0.003646 | $0.002941 | $0.003267 | $77,262.51 | $398,269 |
| 2019-04-09 | $0.003267 | $0.003518 | $0.002457 | $0.003498 | $40,394.21 | $426,413 |
| 2019-04-10 | $0.003498 | $0.003498 | $0.002368 | $0.002893 | $33,303.75 | $353,772 |
| 2019-04-11 | $0.002895 | $0.002903 | $0.002516 | $0.002668 | $54,301.71 | $326,264 |
| 2019-04-12 | $0.002665 | $0.002789 | $0.002577 | $0.002611 | $19,469.57 | $319,347 |
| 2019-04-13 | $0.002609 | $0.002642 | $0.001810 | $0.001898 | $18,945.65 | $232,067 |
| 2019-04-14 | $0.001898 | $0.002807 | $0.001876 | $0.002730 | $11,304.43 | $333,795 |
| 2019-04-15 | $0.002730 | $0.002785 | $0.001998 | $0.002583 | $20,392.83 | $315,846 |
| 2019-04-16 | $0.002583 | $0.002583 | $0.002225 | $0.002307 | $21,266.06 | $282,153 |
| 2019-04-17 | $0.002307 | $0.002372 | $0.001906 | $0.002002 | $10,110.42 | $244,826 |
| 2019-04-18 | $0.002399 | $0.002852 | $0.002259 | $0.002800 | $14,195.76 | $342,384 |
| 2019-04-19 | $0.002800 | $0.002804 | $0.001999 | $0.002671 | $11,095.76 | $326,628 |
| 2019-04-20 | $0.002670 | $0.002820 | $0.002480 | $0.002607 | $9,725.18 | $318,840 |
| 2019-04-21 | $0.002607 | $0.002628 | $0.002363 | $0.002588 | $20,536.53 | $316,499 |
| 2019-04-22 | $0.002589 | $0.002596 | $0.001875 | $0.002257 | $12,843.74 | $276,033 |
| 2019-04-23 | $0.002257 | $0.002618 | $0.001980 | $0.002370 | $8,104.99 | $289,774 |
| 2019-04-24 | $0.002370 | $0.002386 | $0.001908 | $0.002226 | $16,084.02 | $272,208 |
| 2019-04-25 | $0.002226 | $0.002373 | $0.001987 | $0.002087 | $38,967.00 | $255,194 |
| 2019-04-26 | $0.002087 | $0.002336 | $0.001894 | $0.002186 | $25,579.03 | $267,372 |
| 2019-04-27 | $0.002187 | $0.002204 | $0.001950 | $0.001951 | $5,802.93 | $238,545 |
| 2019-04-28 | $0.001951 | $0.002205 | $0.001776 | $0.002036 | $8,585.74 | $248,921 |
| 2019-04-29 | $0.002035 | $0.002370 | $0.001947 | $0.002316 | $18,616.88 | $283,273 |
| 2019-04-30 | $0.002317 | $0.002327 | $0.002182 | $0.002274 | $12,295.42 | $278,118 |