Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01097 | $0.01166 | $0.01089 | $0.01089 | $234.54 | $1,895,534 |
| 2018-09-02 | $0.01089 | $0.01156 | $0.01074 | $0.01082 | $787.81 | $1,883,614 |
| 2018-09-03 | $0.01083 | $0.01180 | $0.01029 | $0.01035 | $1,110.91 | $1,800,889 |
| 2018-09-04 | $0.01035 | $0.01178 | $0.01021 | $0.01165 | $305.03 | $2,026,721 |
| 2018-09-05 | $0.01164 | $0.01172 | $0.008471 | $0.008471 | $372.86 | $1,474,082 |
| 2018-09-06 | $0.008471 | $0.009214 | $0.007939 | $0.008590 | $245.58 | $1,494,818 |
| 2018-09-07 | $0.008603 | $0.009318 | $0.007876 | $0.008664 | $1,412.46 | $1,507,546 |
| 2018-09-08 | $0.008664 | $0.008801 | $0.007713 | $0.007928 | $716.06 | $1,379,524 |
| 2018-09-09 | $0.007896 | $0.008309 | $0.007211 | $0.007860 | $753.21 | $1,367,759 |
| 2018-09-10 | $0.007865 | $0.008052 | $0.006948 | $0.007282 | $172.86 | $1,267,230 |
| 2018-09-11 | $0.007293 | $0.008101 | $0.006741 | $0.006898 | $2,196.92 | $1,200,241 |
| 2018-09-12 | $0.006897 | $0.006941 | $0.006173 | $0.006929 | $296.19 | $1,211,998 |
| 2018-09-13 | $0.006936 | $0.008482 | $0.006936 | $0.008067 | $78.93 | $1,410,988 |
| 2018-09-14 | $0.008036 | $0.008468 | $0.006944 | $0.007336 | $1,286.14 | $1,283,266 |
| 2018-09-15 | $0.007325 | $0.008152 | $0.007252 | $0.007835 | $190.37 | $1,370,510 |
| 2018-09-16 | $0.007838 | $0.008887 | $0.007432 | $0.008809 | $152.13 | $1,540,947 |
| 2018-09-17 | $0.008800 | $0.008947 | $0.007104 | $0.007112 | $1,178.46 | $1,243,975 |
| 2018-09-18 | $0.007113 | $0.008080 | $0.007037 | $0.007718 | $447.13 | $1,350,224 |
| 2018-09-19 | $0.007705 | $0.008136 | $0.007542 | $0.008086 | $283.66 | $1,414,605 |
| 2018-09-20 | $0.008084 | $0.008280 | $0.007706 | $0.008269 | $369.92 | $1,446,639 |
| 2018-09-21 | $0.008267 | $0.009885 | $0.008146 | $0.009053 | $779.82 | $1,583,776 |
| 2018-09-22 | $0.009082 | $0.009712 | $0.008849 | $0.008896 | $649.51 | $1,556,230 |
| 2018-09-23 | $0.009623 | $0.009669 | $0.008902 | $0.009650 | $144.79 | $1,688,278 |
| 2018-09-24 | $0.009668 | $0.009685 | $0.008153 | $0.008200 | $2,236.79 | $1,434,491 |
| 2018-09-25 | $0.008202 | $0.008740 | $0.007538 | $0.008532 | $1,535.26 | $1,492,539 |
| 2018-09-26 | $0.008547 | $0.009492 | $0.008225 | $0.009026 | $2,897.75 | $1,579,060 |
| 2018-09-27 | $0.009021 | $0.01049 | $0.008404 | $0.01038 | $7,432.37 | $1,815,872 |
| 2018-09-28 | $0.01039 | $0.01053 | $0.008823 | $0.009000 | $266.13 | $1,574,462 |
| 2018-09-29 | $0.008982 | $0.009996 | $0.008761 | $0.009733 | $580.35 | $1,702,711 |
| 2018-09-30 | $0.009721 | $0.009778 | $0.008683 | $0.008851 | $1,393.97 | $1,548,373 |