Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08853 | $0.09644 | $0.08358 | $0.09418 | $31,493.10 | $15,764,856 |
| 2018-05-02 | $0.09391 | $0.09836 | $0.08654 | $0.09516 | $61,330.60 | $15,929,739 |
| 2018-05-03 | $0.09515 | $0.1073 | $0.08832 | $0.1060 | $24,819.30 | $17,780,945 |
| 2018-05-04 | $0.1057 | $0.1083 | $0.09389 | $0.1039 | $4,558.12 | $17,432,766 |
| 2018-05-05 | $0.1041 | $0.1099 | $0.09931 | $0.1000 | $89.03 | $16,776,325 |
| 2018-05-06 | $0.1037 | $0.1044 | $0.1023 | $0.1044 | $163.51 | $17,504,213 |
| 2018-05-07 | $0.1044 | $0.1049 | $0.07366 | $0.07504 | $189.65 | $12,584,625 |
| 2018-05-08 | $0.07552 | $0.1132 | $0.07548 | $0.1126 | $5,632.10 | $18,856,541 |
| 2018-05-09 | $0.1124 | $0.1155 | $0.08592 | $0.08629 | $5,402.19 | $14,453,561 |
| 2018-05-10 | $0.08637 | $0.09671 | $0.08480 | $0.08489 | $67,730.30 | $14,219,474 |
| 2018-05-11 | $0.08495 | $0.08897 | $0.07382 | $0.08150 | $51,505.40 | $13,651,169 |
| 2018-05-12 | $0.08135 | $0.08313 | $0.07310 | $0.07552 | $24,130.80 | $12,650,519 |
| 2018-05-13 | $0.07537 | $0.08430 | $0.07465 | $0.08256 | $37,585.60 | $13,828,990 |
| 2018-05-14 | $0.08253 | $0.08335 | $0.07247 | $0.08189 | $21,880.40 | $13,717,600 |
| 2018-05-15 | $0.08178 | $0.08266 | $0.07134 | $0.07134 | $21,878.10 | $11,949,132 |
| 2018-05-16 | $0.07137 | $0.07633 | $0.06861 | $0.07411 | $14,737.70 | $12,414,155 |
| 2018-05-17 | $0.07420 | $0.07743 | $0.06646 | $0.06711 | $46,138.60 | $11,241,396 |
| 2018-05-18 | $0.06704 | $0.07850 | $0.06614 | $0.07151 | $80,362.90 | $11,977,909 |
| 2018-05-19 | $0.07151 | $0.07631 | $0.06747 | $0.07399 | $37,850.90 | $12,393,133 |
| 2018-05-20 | $0.07405 | $0.07415 | $0.06319 | $0.06335 | $47,655.80 | $10,611,365 |
| 2018-05-21 | $0.06343 | $0.06782 | $0.05557 | $0.06436 | $38,496.30 | $10,780,108 |
| 2018-05-22 | $0.06422 | $0.06444 | $0.05399 | $0.05711 | $22,853.60 | $9,652,414 |
| 2018-05-23 | $0.05699 | $0.05741 | $0.04706 | $0.05150 | $38,282.00 | $8,705,515 |
| 2018-05-24 | $0.04915 | $0.06258 | $0.04915 | $0.05891 | $99,420.90 | $9,956,317 |
| 2018-05-25 | $0.05894 | $0.07754 | $0.05554 | $0.06499 | $113,087 | $10,983,975 |
| 2018-05-26 | $0.05636 | $0.07286 | $0.05413 | $0.05795 | $75,767.00 | $9,794,782 |
| 2018-05-27 | $0.05830 | $0.06126 | $0.04959 | $0.05134 | $30,042.50 | $8,677,728 |
| 2018-05-28 | $0.05134 | $0.05174 | $0.04168 | $0.04581 | $26,157.60 | $7,743,151 |
| 2018-05-29 | $0.04568 | $0.05217 | $0.04118 | $0.05072 | $18,698.00 | $8,589,064 |
| 2018-05-30 | $0.04951 | $0.05341 | $0.04823 | $0.04835 | $24,016.90 | $8,188,179 |
| 2018-05-31 | $0.04831 | $0.05352 | $0.04707 | $0.04794 | $23,997.20 | $8,117,193 |