Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.07311 | $0.07311 | $0.06257 | $0.06937 | $27,874.90 | $0 |
| 2018-04-02 | $0.06959 | $0.06960 | $0.05476 | $0.06144 | $104,978 | $0 |
| 2018-04-03 | $0.06150 | $0.06727 | $0.05845 | $0.06505 | $89,552.60 | $0 |
| 2018-04-04 | $0.06518 | $0.06696 | $0.05370 | $0.05563 | $50,047.40 | $0 |
| 2018-04-05 | $0.05556 | $0.05940 | $0.05248 | $0.05678 | $42,610.50 | $0 |
| 2018-04-06 | $0.05656 | $0.05716 | $0.05109 | $0.05205 | $23,940.10 | $0 |
| 2018-04-07 | $0.05204 | $0.05670 | $0.04549 | $0.04996 | $72,183.70 | $0 |
| 2018-04-08 | $0.04993 | $0.05222 | $0.04791 | $0.04814 | $40,797.70 | $0 |
| 2018-04-09 | $0.04818 | $0.05449 | $0.04581 | $0.05032 | $47,935.40 | $0 |
| 2018-04-10 | $0.05082 | $0.05591 | $0.04151 | $0.05134 | $89,409.00 | $0 |
| 2018-04-11 | $0.05146 | $0.05612 | $0.04919 | $0.05449 | $55,213.30 | $0 |
| 2018-04-12 | $0.05422 | $0.06482 | $0.05422 | $0.06371 | $54,705.10 | $10,285,114 |
| 2018-04-13 | $0.06646 | $0.07658 | $0.06499 | $0.06650 | $85,252.20 | $10,735,230 |
| 2018-04-14 | $0.06920 | $0.07329 | $0.06217 | $0.06694 | $66,209.10 | $10,806,517 |
| 2018-04-15 | $0.06690 | $0.07676 | $0.06680 | $0.07676 | $26,669.60 | $12,391,583 |
| 2018-04-16 | $0.07686 | $0.07702 | $0.06630 | $0.07060 | $24,993.70 | $11,397,481 |
| 2018-04-17 | $0.07059 | $0.08490 | $0.06794 | $0.07649 | $56,658.20 | $12,347,238 |
| 2018-04-18 | $0.07652 | $0.08194 | $0.07456 | $0.08156 | $46,441.30 | $13,165,608 |
| 2018-04-19 | $0.08160 | $0.09048 | $0.07616 | $0.08527 | $70,274.40 | $13,765,741 |
| 2018-04-20 | $0.08517 | $0.1020 | $0.08517 | $0.1019 | $83,110.20 | $16,446,336 |
| 2018-04-21 | $0.1018 | $0.1097 | $0.09345 | $0.1086 | $136,032 | $17,535,343 |
| 2018-04-22 | $0.1086 | $0.1156 | $0.09856 | $0.1049 | $113,648 | $16,934,662 |
| 2018-04-23 | $0.1045 | $0.1251 | $0.09945 | $0.1099 | $226,036 | $18,141,716 |
| 2018-04-24 | $0.1127 | $0.1261 | $0.1127 | $0.1225 | $128,661 | $20,218,366 |
| 2018-04-25 | $0.1224 | $0.1224 | $0.09119 | $0.09298 | $113,158 | $15,351,941 |
| 2018-04-26 | $0.09390 | $0.1040 | $0.08695 | $0.1006 | $61,079.40 | $16,614,524 |
| 2018-04-27 | $0.1008 | $0.1040 | $0.09264 | $0.09712 | $100,380 | $16,257,311 |
| 2018-04-28 | $0.09629 | $0.1050 | $0.09414 | $0.1021 | $11,519.10 | $17,094,396 |
| 2018-04-29 | $0.1021 | $0.1044 | $0.09608 | $0.1010 | $57,773.60 | $16,898,546 |
| 2018-04-30 | $0.1010 | $0.1047 | $0.08471 | $0.08898 | $130,932 | $14,894,142 |