Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008848 | $0.009415 | $0.008623 | $0.008782 | $139.47 | $1,536,333 |
| 2018-10-02 | $0.008773 | $0.01040 | $0.008681 | $0.008958 | $2,100.12 | $1,567,113 |
| 2018-10-03 | $0.008961 | $0.009116 | $0.008322 | $0.009105 | $1,998.57 | $1,592,830 |
| 2018-10-04 | $0.009106 | $0.009935 | $0.008268 | $0.008461 | $2,628.15 | $1,480,129 |
| 2018-10-05 | $0.008459 | $0.008798 | $0.008260 | $0.008766 | $1,228.34 | $1,533,597 |
| 2018-10-06 | $0.008770 | $0.008777 | $0.008201 | $0.008528 | $1,961.76 | $1,491,878 |
| 2018-10-07 | $0.008532 | $0.009140 | $0.008470 | $0.009033 | $4,212.80 | $1,580,278 |
| 2018-10-08 | $0.009049 | $0.009229 | $0.008553 | $0.009175 | $2,006.07 | $1,605,079 |
| 2018-10-09 | $0.009171 | $0.009668 | $0.008409 | $0.008455 | $4,061.62 | $1,479,146 |
| 2018-10-10 | $0.008448 | $0.009518 | $0.008430 | $0.008792 | $2,142.08 | $1,538,046 |
| 2018-10-11 | $0.008786 | $0.008792 | $0.007398 | $0.007401 | $1,547.66 | $1,294,731 |
| 2018-10-12 | $0.007398 | $0.008475 | $0.007379 | $0.007799 | $4,476.92 | $1,368,273 |
| 2018-10-13 | $0.007788 | $0.008212 | $0.007773 | $0.007841 | $211.50 | $1,375,582 |
| 2018-10-14 | $0.007840 | $0.008484 | $0.007503 | $0.007507 | $2,634.18 | $1,317,118 |
| 2018-10-15 | $0.007522 | $0.008838 | $0.007470 | $0.008583 | $2,681.45 | $1,511,036 |
| 2018-10-16 | $0.008583 | $0.008861 | $0.008455 | $0.008582 | $1,395.62 | $1,510,851 |
| 2018-10-17 | $0.008597 | $0.008766 | $0.008407 | $0.008699 | $796.87 | $1,531,419 |
| 2018-10-18 | $0.008679 | $0.008737 | $0.007974 | $0.008027 | $1,017.23 | $1,498,128 |
| 2018-10-19 | $0.008027 | $0.008128 | $0.007930 | $0.007956 | $254.84 | $1,484,890 |
| 2018-10-20 | $0.007948 | $0.008212 | $0.007849 | $0.008197 | $740.52 | $1,529,791 |
| 2018-10-21 | $0.008201 | $0.008678 | $0.007673 | $0.008676 | $3,058.75 | $1,619,119 |
| 2018-10-22 | $0.008678 | $0.009143 | $0.007642 | $0.009119 | $1,472.31 | $1,701,754 |
| 2018-10-23 | $0.009125 | $0.009133 | $0.007709 | $0.008691 | $935.71 | $1,621,973 |
| 2018-10-24 | $0.008690 | $0.008857 | $0.007982 | $0.008767 | $537.76 | $1,636,121 |
| 2018-10-25 | $0.008766 | $0.009160 | $0.008145 | $0.009130 | $1,749.62 | $1,703,922 |
| 2018-10-26 | $0.009116 | $0.009144 | $0.008178 | $0.008181 | $1,905.21 | $1,526,866 |
| 2018-10-27 | $0.008188 | $0.008236 | $0.007599 | $0.008181 | $2,790.86 | $1,526,706 |
| 2018-10-28 | $0.008185 | $0.008733 | $0.008143 | $0.008716 | $649.80 | $1,626,726 |
| 2018-10-29 | $0.008713 | $0.008736 | $0.007829 | $0.007889 | $699.60 | $1,472,230 |
| 2018-10-30 | $0.007891 | $0.008711 | $0.007855 | $0.007958 | $2,456.92 | $1,485,213 |
| 2018-10-31 | $0.007963 | $0.008605 | $0.007947 | $0.008259 | $2,102.93 | $1,541,333 |