Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.04804 | $0.05216 | $0.04653 | $0.05198 | $12,753.30 | $8,802,309 |
| 2018-06-02 | $0.05197 | $0.05214 | $0.04835 | $0.04982 | $6,982.82 | $8,436,797 |
| 2018-06-03 | $0.04976 | $0.05250 | $0.04899 | $0.04951 | $30,021.00 | $8,383,524 |
| 2018-06-04 | $0.04943 | $0.05229 | $0.04555 | $0.04568 | $15,270.40 | $7,735,583 |
| 2018-06-05 | $0.04567 | $0.05057 | $0.04155 | $0.04564 | $20,396.20 | $7,729,317 |
| 2018-06-06 | $0.04555 | $0.04829 | $0.04236 | $0.04698 | $10,237.10 | $7,955,543 |
| 2018-06-07 | $0.04696 | $0.04775 | $0.03904 | $0.03917 | $19,539.10 | $6,634,341 |
| 2018-06-08 | $0.03924 | $0.04273 | $0.03898 | $0.04191 | $19,428.00 | $7,105,720 |
| 2018-06-09 | $0.04192 | $0.04250 | $0.03956 | $0.03956 | $22,678.30 | $6,706,161 |
| 2018-06-10 | $0.03963 | $0.04028 | $0.03360 | $0.03517 | $5,647.73 | $5,962,311 |
| 2018-06-11 | $0.03523 | $0.03927 | $0.03359 | $0.03867 | $9,995.73 | $6,555,462 |
| 2018-06-12 | $0.03868 | $0.03868 | $0.03376 | $0.03419 | $17,085.40 | $5,797,219 |
| 2018-06-13 | $0.03433 | $0.03510 | $0.02997 | $0.03302 | $10,298.80 | $5,598,185 |
| 2018-06-14 | $0.03310 | $0.03623 | $0.03074 | $0.03376 | $6,909.19 | $5,724,268 |
| 2018-06-15 | $0.03376 | $0.03575 | $0.009913 | $0.02934 | $20,450.70 | $4,973,738 |
| 2018-06-16 | $0.02926 | $0.03200 | $0.01993 | $0.02383 | $8,956.15 | $4,039,942 |
| 2018-06-17 | $0.02383 | $0.02981 | $0.02376 | $0.02595 | $8,906.11 | $4,398,999 |
| 2018-06-18 | $0.02594 | $0.02661 | $0.02278 | $0.02302 | $15,587.80 | $3,902,788 |
| 2018-06-19 | $0.02301 | $0.03051 | $0.02301 | $0.02844 | $10,574.80 | $4,821,903 |
| 2018-06-20 | $0.02846 | $0.03002 | $0.02361 | $0.03002 | $23,854.80 | $5,088,988 |
| 2018-06-21 | $0.03000 | $0.03030 | $0.01903 | $0.01931 | $25,489.20 | $3,273,425 |
| 2018-06-22 | $0.01930 | $0.02466 | $0.01924 | $0.02138 | $2,900.79 | $3,625,430 |
| 2018-06-23 | $0.02133 | $0.02330 | $0.02119 | $0.02300 | $3,867.91 | $3,898,855 |
| 2018-06-24 | $0.02299 | $0.02432 | $0.01548 | $0.01989 | $13,516.40 | $3,371,670 |
| 2018-06-25 | $0.01981 | $0.02199 | $0.01751 | $0.01771 | $2,155.73 | $3,002,237 |
| 2018-06-26 | $0.01771 | $0.02140 | $0.01755 | $0.02073 | $3,905.28 | $3,513,961 |
| 2018-06-27 | $0.02066 | $0.02081 | $0.01624 | $0.02028 | $8,977.10 | $3,438,026 |
| 2018-06-28 | $0.02032 | $0.02789 | $0.01949 | $0.02401 | $11,635.00 | $4,069,932 |
| 2018-06-29 | $0.02402 | $0.02594 | $0.02186 | $0.02478 | $21,761.50 | $4,200,864 |
| 2018-06-30 | $0.02479 | $0.03308 | $0.02479 | $0.03308 | $21,964.30 | $5,608,764 |