BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002276 | $0.002303 | $0.001921 | $0.001972 | $5,862.52 | $241,135 |
| 2019-05-02 | $0.001972 | $0.001991 | $0.001941 | $0.001983 | $4,997.29 | $242,500 |
| 2019-05-03 | $0.001983 | $0.002402 | $0.001936 | $0.002300 | $10,554.09 | $281,217 |
| 2019-05-04 | $0.002299 | $0.002728 | $0.002035 | $0.002350 | $14,632.75 | $287,380 |
| 2019-05-05 | $0.002351 | $0.002353 | $0.0009756 | $0.002104 | $12,285.51 | $257,287 |
| 2019-05-06 | $0.002105 | $0.002662 | $0.001684 | $0.001852 | $11,016.02 | $226,420 |
| 2019-05-07 | $0.001851 | $0.002642 | $0.001775 | $0.002020 | $9,488.71 | $247,041 |
| 2019-05-08 | $0.001992 | $0.002343 | $0.001602 | $0.002128 | $15,646.20 | $260,281 |
| 2019-05-09 | $0.002128 | $0.002270 | $0.001404 | $0.002252 | $9,665.63 | $275,332 |
| 2019-05-10 | $0.002223 | $0.002253 | $0.002134 | $0.002155 | $19,531.73 | $263,554 |
| 2019-05-11 | $0.002155 | $0.002605 | $0.002155 | $0.002429 | $29,754.12 | $297,089 |
| 2019-05-12 | $0.002419 | $0.002520 | $0.002200 | $0.002253 | $25,938.60 | $275,568 |
| 2019-05-13 | $0.002253 | $0.002462 | $0.002223 | $0.002365 | $36,035.42 | $290,270 |
| 2019-05-14 | $0.002366 | $0.002567 | $0.002328 | $0.002472 | $56,801.26 | $303,386 |
| 2019-05-15 | $0.002464 | $0.002568 | $0.0002536 | $0.002013 | $48,215.17 | $247,103 |
| 2019-05-16 | $0.002012 | $0.002201 | $0.001897 | $0.002017 | $44,131.17 | $247,525 |
| 2019-05-17 | $0.002010 | $0.002040 | $0.001615 | $0.001733 | $39,482.28 | $212,772 |
| 2019-05-18 | $0.001733 | $0.001795 | $0.001492 | $0.001714 | $11,084.45 | $210,385 |
| 2019-05-19 | $0.001711 | $0.001865 | $0.001237 | $0.001343 | $16,008.24 | $164,906 |
| 2019-05-20 | $0.001343 | $0.001809 | $0.0008191 | $0.001723 | $14,581.09 | $211,475 |
| 2019-05-21 | $0.001743 | $0.002856 | $0.001717 | $0.002582 | $27,737.00 | $316,929 |
| 2019-05-22 | $0.002582 | $0.002637 | $0.001875 | $0.002467 | $22,772.78 | $302,815 |
| 2019-05-23 | $0.002467 | $0.002476 | $0.002048 | $0.002171 | $13,071.99 | $266,523 |
| 2019-05-24 | $0.002170 | $0.002589 | $0.001997 | $0.002026 | $22,795.02 | $248,744 |
| 2019-05-25 | $0.002026 | $0.002110 | $0.001969 | $0.002076 | $11,199.31 | $254,803 |
| 2019-05-26 | $0.002077 | $0.002202 | $0.001955 | $0.002077 | $42,704.23 | $254,894 |
| 2019-05-27 | $0.002073 | $0.002104 | $0.001852 | $0.001933 | $26,344.85 | $237,257 |
| 2019-05-28 | $0.001931 | $0.002166 | $0.001894 | $0.002134 | $34,747.24 | $261,933 |
| 2019-05-29 | $0.002134 | $0.002173 | $0.001876 | $0.001878 | $21,160.06 | $230,503 |
| 2019-05-30 | $0.001878 | $0.002129 | $0.001711 | $0.001897 | $52,738.96 | $232,863 |
| 2019-05-31 | $0.001897 | $0.001986 | $0.001751 | $0.001986 | $22,770.94 | $243,840 |