Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03359 | $0.03359 | $0.02692 | $0.03067 | $8,056.87 | $5,200,050 |
| 2018-07-02 | $0.03070 | $0.03072 | $0.02664 | $0.02670 | $11,132.30 | $4,526,811 |
| 2018-07-03 | $0.02672 | $0.02716 | $0.02334 | $0.02618 | $14,463.80 | $4,439,509 |
| 2018-07-04 | $0.02619 | $0.03207 | $0.02459 | $0.02609 | $64,473.60 | $4,423,519 |
| 2018-07-05 | $0.02618 | $0.02987 | $0.02595 | $0.02982 | $6,398.44 | $5,056,083 |
| 2018-07-06 | $0.02980 | $0.03035 | $0.02807 | $0.03018 | $4,020.93 | $5,116,635 |
| 2018-07-07 | $0.03016 | $0.03299 | $0.02992 | $0.03293 | $440.96 | $5,584,330 |
| 2018-07-08 | $0.03296 | $0.03333 | $0.02495 | $0.02949 | $19,913.70 | $4,999,872 |
| 2018-07-09 | $0.02948 | $0.02959 | $0.02381 | $0.02386 | $5,906.77 | $4,045,406 |
| 2018-07-10 | $0.02384 | $0.02384 | $0.01908 | $0.01911 | $2,796.17 | $3,239,733 |
| 2018-07-11 | $0.01911 | $0.02058 | $0.01882 | $0.02054 | $258.23 | $3,482,781 |
| 2018-07-12 | $0.02054 | $0.02194 | $0.01880 | $0.01929 | $2,224.16 | $3,271,702 |
| 2018-07-13 | $0.01935 | $0.01977 | $0.01893 | $0.01943 | $3,442.03 | $3,294,852 |
| 2018-07-14 | $0.01946 | $0.02138 | $0.01873 | $0.02131 | $7,954.53 | $3,614,099 |
| 2018-07-15 | $0.02129 | $0.02170 | $0.02017 | $0.02083 | $2,562.09 | $3,532,812 |
| 2018-07-16 | $0.02085 | $0.02279 | $0.02070 | $0.02209 | $1,489.00 | $3,746,875 |
| 2018-07-17 | $0.02209 | $0.02546 | $0.02196 | $0.02503 | $8,215.45 | $4,245,418 |
| 2018-07-18 | $0.02503 | $0.02566 | $0.02140 | $0.02140 | $7,800.14 | $3,628,684 |
| 2018-07-19 | $0.02139 | $0.02149 | $0.01968 | $0.02073 | $5,143.06 | $3,515,767 |
| 2018-07-20 | $0.02074 | $0.02383 | $0.02038 | $0.02155 | $2,410.31 | $3,654,836 |
| 2018-07-21 | $0.02155 | $0.02192 | $0.02015 | $0.02036 | $283.24 | $3,453,221 |
| 2018-07-22 | $0.02035 | $0.02194 | $0.02031 | $0.02106 | $1,371.52 | $3,572,107 |
| 2018-07-23 | $0.02106 | $0.02152 | $0.01999 | $0.02004 | $1,113.92 | $3,399,018 |
| 2018-07-24 | $0.02004 | $0.02218 | $0.01875 | $0.02106 | $10,643.80 | $3,571,870 |
| 2018-07-25 | $0.02110 | $0.02122 | $0.01918 | $0.01919 | $7,556.35 | $3,254,488 |
| 2018-07-26 | $0.01917 | $0.02138 | $0.01906 | $0.01991 | $21,882.70 | $3,376,631 |
| 2018-07-27 | $0.01990 | $0.02133 | $0.01984 | $0.02083 | $4,131.16 | $3,532,913 |
| 2018-07-28 | $0.02084 | $0.02149 | $0.02034 | $0.02044 | $5,199.37 | $3,466,992 |
| 2018-07-29 | $0.02046 | $0.02142 | $0.02022 | $0.02078 | $2,739.96 | $3,524,926 |
| 2018-07-30 | $0.02079 | $0.02140 | $0.01930 | $0.02028 | $2,209.47 | $3,440,094 |
| 2018-07-31 | $0.02029 | $0.02029 | $0.01846 | $0.01863 | $4,366.94 | $3,160,261 |