BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001987 | $0.002018 | $0.001257 | $0.001297 | $47,904.29 | $159,250 |
| 2019-06-02 | $0.001297 | $0.001482 | $0.001167 | $0.001440 | $32,103.73 | $176,771 |
| 2019-06-03 | $0.001440 | $0.001443 | $0.001329 | $0.001336 | $40,002.70 | $163,996 |
| 2019-06-04 | $0.001336 | $0.001422 | $0.001288 | $0.001364 | $27,331.83 | $167,377 |
| 2019-06-05 | $0.001364 | $0.001373 | $0.001307 | $0.001344 | $18,316.55 | $164,993 |
| 2019-06-06 | $0.001344 | $0.001485 | $0.001119 | $0.001473 | $19,356.65 | $180,860 |
| 2019-06-07 | $0.001473 | $0.001505 | $0.001421 | $0.001485 | $15,606.38 | $182,224 |
| 2019-06-08 | $0.001487 | $0.001496 | $0.001439 | $0.001453 | $9,249.29 | $178,311 |
| 2019-06-09 | $0.001452 | $0.001669 | $0.001058 | $0.001660 | $18,200.29 | $203,799 |
| 2019-06-10 | $0.001656 | $0.002049 | $0.001398 | $0.001917 | $28,117.59 | $235,295 |
| 2019-06-11 | $0.001918 | $0.001936 | $0.001653 | $0.001696 | $16,030.55 | $208,177 |
| 2019-06-12 | $0.001695 | $0.002091 | $0.0009437 | $0.001823 | $51,988.42 | $223,759 |
| 2019-06-13 | $0.001822 | $0.001911 | $0.001436 | $0.001590 | $15,771.78 | $195,138 |
| 2019-06-14 | $0.001591 | $0.001726 | $0.0009242 | $0.001588 | $26,563.10 | $194,909 |
| 2019-06-15 | $0.001588 | $0.001592 | $0.001036 | $0.001054 | $14,918.73 | $129,343 |
| 2019-06-16 | $0.001054 | $0.001173 | $0.001009 | $0.001148 | $15,821.28 | $140,867 |
| 2019-06-17 | $0.001148 | $0.001269 | $0.0009883 | $0.001235 | $8,579.50 | $151,601 |
| 2019-06-18 | $0.001235 | $0.001833 | $0.001211 | $0.001323 | $10,377.56 | $162,340 |
| 2019-06-19 | $0.001322 | $0.001461 | $0.001111 | $0.001173 | $6,840.52 | $144,043 |
| 2019-06-20 | $0.001174 | $0.001389 | $0.001109 | $0.001196 | $7,369.88 | $146,825 |
| 2019-06-21 | $0.001195 | $0.001518 | $0.001194 | $0.001392 | $16,464.51 | $170,860 |
| 2019-06-22 | $0.001392 | $0.001551 | $0.001341 | $0.001495 | $35,197.12 | $183,483 |
| 2019-06-23 | $0.001494 | $0.001581 | $0.001306 | $0.001311 | $27,721.86 | $161,843 |
| 2019-06-24 | $0.001311 | $0.001555 | $0.001276 | $0.001328 | $22,961.91 | $163,935 |
| 2019-06-25 | $0.001329 | $0.001343 | $0.0009970 | $0.001024 | $24,523.17 | $126,440 |
| 2019-06-26 | $0.001024 | $0.001478 | $0.001014 | $0.001377 | $45,051.61 | $169,992 |
| 2019-06-27 | $0.001377 | $0.001504 | $0.001108 | $0.001334 | $53,422.27 | $164,705 |
| 2019-06-28 | $0.001333 | $0.001536 | $0.001330 | $0.001430 | $17,931.30 | $176,490 |
| 2019-06-29 | $0.001432 | $0.001589 | $0.001353 | $0.001527 | $14,749.70 | $188,442 |
| 2019-06-30 | $0.001524 | $0.001591 | $0.001263 | $0.001285 | $19,082.66 | $158,590 |