BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001285 | $0.001360 | $0.0009339 | $0.001189 | $16,207.48 | $146,812 |
| 2019-07-02 | $0.001189 | $0.001463 | $0.0009182 | $0.0009384 | $16,973.31 | $115,838 |
| 2019-07-03 | $0.0009385 | $0.0009754 | $0.0009385 | $0.0009730 | $5,737.73 | $120,101 |
| 2019-07-04 | $0.0009731 | $0.0009758 | $0.0007978 | $0.0007992 | $8,891.26 | $98,657.68 |
| 2019-07-05 | $0.0007994 | $0.0007994 | $0.0005560 | $0.0006097 | $2,326.25 | $75,254.88 |
| 2019-07-06 | $0.0006096 | $0.0008831 | $0.0003819 | $0.0008252 | $2,055.77 | $101,859 |
| 2019-07-07 | $0.0008252 | $0.0008301 | $0.0006922 | $0.0007430 | $5,796.88 | $91,709.10 |
| 2019-07-08 | $0.0007430 | $0.0007667 | $0.0007407 | $0.0007639 | $989.30 | $94,293.29 |
| 2019-07-09 | $0.0007643 | $0.0007764 | $0.0007408 | $0.0007408 | $117.29 | $91,437.61 |
| 2019-07-10 | $0.0007413 | $0.0007575 | $0.0006853 | $0.0006963 | $7,328.16 | $85,945.54 |
| 2019-07-11 | $0.0006961 | $0.0006961 | $0.0006364 | $0.0006415 | $8,175.71 | $79,185.13 |
| 2019-07-12 | $0.0006421 | $0.0006665 | $0.0005717 | $0.0005934 | $5,884.65 | $73,252.52 |
| 2019-07-13 | $0.0005938 | $0.0005942 | $0.0001467 | $0.0005014 | $2,059.65 | $61,896.19 |
| 2019-07-14 | $0.0005012 | $0.0005015 | $0.0001660 | $0.0001666 | $5,014.98 | $20,559.60 |
| 2019-07-15 | $0.0001661 | $0.0006808 | $0.0001661 | $0.0006420 | $5,158.71 | $79,245.36 |
| 2019-07-16 | $0.0006413 | $0.0006803 | $0.0002241 | $0.0004170 | $9,915.32 | $51,469.13 |
| 2019-07-17 | $0.0004120 | $0.0004477 | $0.0002610 | $0.0003385 | $8,038.49 | $41,779.32 |
| 2019-07-18 | $0.0003383 | $0.0003964 | $0.0003267 | $0.0003921 | $6,483.98 | $48,397.21 |
| 2019-07-19 | $0.0003921 | $0.0004581 | $0.0002233 | $0.0004336 | $2,962.25 | $53,523.80 |
| 2019-07-20 | $0.0004338 | $0.0004690 | $0.0003687 | $0.0003793 | $2,424.25 | $46,818.50 |
| 2019-07-21 | $0.0003793 | $0.0004038 | $0.0002565 | $0.0002686 | $1,225.58 | $33,154.14 |
| 2019-07-22 | $0.0002798 | $0.0002867 | $0.0002376 | $0.0002502 | $2,930.24 | $30,880.45 |
| 2019-07-23 | $0.0002502 | $0.001505 | $0.0002352 | $0.0006767 | $8,904.11 | $83,529.58 |
| 2019-07-24 | $0.0006767 | $0.001516 | $0.0006472 | $0.001043 | $15,384.05 | $128,690 |
| 2019-07-25 | $0.001042 | $0.001087 | $0.0006244 | $0.0009294 | $6,819.88 | $114,722 |
| 2019-07-26 | $0.0009290 | $0.004328 | $0.0008544 | $0.003317 | $6,990.62 | $409,489 |
| 2019-07-27 | $0.003317 | $0.003375 | $0.0007169 | $0.0007259 | $328.60 | $89,604.72 |
| 2019-07-28 | $0.0007259 | $0.0007367 | $0.0006068 | $0.0006331 | $23.65 | $78,152.96 |
| 2019-07-29 | $0.0006334 | $0.0006419 | $0.0006263 | $0.0006288 | $0 | $77,612.04 |
| 2019-07-30 | $0.0006288 | $0.0006288 | $0.0006288 | $0.0006288 | $0 | $77,612.04 |
| 2019-07-31 | $0.0006288 | $0.0006288 | $0.0006288 | $0.0006288 | $0 | $77,612.04 |