Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01860 | $0.01867 | $0.01702 | $0.01742 | $1,094.50 | $2,954,898 |
| 2018-08-02 | $0.01743 | $0.01815 | $0.01664 | $0.01676 | $1,750.61 | $2,841,676 |
| 2018-08-03 | $0.01677 | $0.01703 | $0.01610 | $0.01627 | $10,240.50 | $2,758,777 |
| 2018-08-04 | $0.01626 | $0.01703 | $0.01388 | $0.01397 | $1,165.12 | $2,369,895 |
| 2018-08-05 | $0.01397 | $0.01512 | $0.01342 | $0.01344 | $4,469.54 | $2,279,466 |
| 2018-08-06 | $0.01345 | $0.01696 | $0.01345 | $0.01391 | $6,495.60 | $2,358,362 |
| 2018-08-07 | $0.01390 | $0.01645 | $0.01365 | $0.01381 | $1,053.82 | $2,342,500 |
| 2018-08-08 | $0.01379 | $0.01579 | $0.01293 | $0.01303 | $1,435.43 | $2,211,540 |
| 2018-08-09 | $0.01305 | $0.01463 | $0.01216 | $0.01258 | $3,143.98 | $2,136,530 |
| 2018-08-10 | $0.01257 | $0.01456 | $0.01139 | $0.01151 | $2,001.02 | $1,954,025 |
| 2018-08-11 | $0.01152 | $0.01407 | $0.01100 | $0.01258 | $308.32 | $2,144,684 |
| 2018-08-12 | $0.01252 | $0.01282 | $0.01147 | $0.01158 | $410.95 | $1,973,679 |
| 2018-08-13 | $0.01160 | $0.01423 | $0.01040 | $0.01043 | $412.62 | $1,778,768 |
| 2018-08-14 | $0.01043 | $0.01146 | $0.009287 | $0.01134 | $662.15 | $1,934,359 |
| 2018-08-15 | $0.01143 | $0.01243 | $0.01025 | $0.01155 | $680.48 | $1,969,672 |
| 2018-08-16 | $0.01156 | $0.01197 | $0.01017 | $0.01063 | $460.03 | $1,812,956 |
| 2018-08-17 | $0.01065 | $0.01263 | $0.01014 | $0.01226 | $5,827.14 | $2,090,172 |
| 2018-08-18 | $0.01231 | $0.01245 | $0.01044 | $0.01077 | $1,210.74 | $1,836,264 |
| 2018-08-19 | $0.01078 | $0.01202 | $0.01065 | $0.01195 | $2,851.45 | $2,037,569 |
| 2018-08-20 | $0.01195 | $0.01248 | $0.01017 | $0.01021 | $1,447.83 | $1,740,540 |
| 2018-08-21 | $0.01016 | $0.01154 | $0.01015 | $0.01086 | $1,168.68 | $1,851,065 |
| 2018-08-22 | $0.01085 | $0.01155 | $0.009864 | $0.01007 | $3,111.21 | $1,717,538 |
| 2018-08-23 | $0.01009 | $0.01042 | $0.01008 | $0.01032 | $174.73 | $1,759,841 |
| 2018-08-24 | $0.01033 | $0.01186 | $0.009627 | $0.01186 | $5,288.78 | $2,021,490 |
| 2018-08-25 | $0.01184 | $0.01185 | $0.01066 | $0.01068 | $1,351.97 | $1,821,652 |
| 2018-08-26 | $0.01068 | $0.01167 | $0.01060 | $0.01154 | $363.69 | $1,967,796 |
| 2018-08-27 | $0.01156 | $0.01173 | $0.01057 | $0.01107 | $360.28 | $1,887,077 |
| 2018-08-28 | $0.01111 | $0.01155 | $0.01036 | $0.01074 | $1,174.55 | $1,830,808 |
| 2018-08-29 | $0.01073 | $0.01176 | $0.01056 | $0.01076 | $2,379.82 | $1,872,129 |
| 2018-08-30 | $0.01077 | $0.01190 | $0.01033 | $0.01183 | $1,901.93 | $2,058,669 |
| 2018-08-31 | $0.01183 | $0.01185 | $0.01067 | $0.01097 | $253.64 | $1,909,437 |