Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008259 | $0.009603 | $0.008144 | $0.008144 | $2,168.54 | $1,519,821 |
| 2018-11-02 | $0.008144 | $0.008825 | $0.007794 | $0.007794 | $4,678.31 | $1,454,573 |
| 2018-11-03 | $0.007794 | $0.007893 | $0.007220 | $0.007220 | $3,414.92 | $1,347,429 |
| 2018-11-04 | $0.007220 | $0.008690 | $0.007205 | $0.007907 | $1,460.09 | $1,475,606 |
| 2018-11-05 | $0.007927 | $0.008957 | $0.007677 | $0.008267 | $2,626.70 | $1,542,806 |
| 2018-11-06 | $0.008257 | $0.008277 | $0.007583 | $0.008039 | $2,457.35 | $1,497,260 |
| 2018-11-07 | $0.008058 | $0.009063 | $0.008048 | $0.008695 | $3,671.91 | $1,622,773 |
| 2018-11-08 | $0.008691 | $0.008758 | $0.007925 | $0.008003 | $1,736.78 | $1,493,658 |
| 2018-11-09 | $0.007803 | $0.008208 | $0.007699 | $0.007732 | $1,220.94 | $1,442,957 |
| 2018-11-10 | $0.007726 | $0.008091 | $0.007721 | $0.007878 | $702.21 | $1,470,257 |
| 2018-11-11 | $0.007867 | $0.008251 | $0.007775 | $0.007893 | $2,885.75 | $1,472,976 |
| 2018-11-12 | $0.007877 | $0.008372 | $0.007753 | $0.007790 | $5,138.74 | $1,453,854 |
| 2018-11-13 | $0.007792 | $0.008300 | $0.007790 | $0.008267 | $705.15 | $1,542,789 |
| 2018-11-14 | $0.008261 | $0.008283 | $0.006455 | $0.007479 | $697.35 | $1,395,746 |
| 2018-11-15 | $0.007508 | $0.007616 | $0.006211 | $0.007411 | $8,363.28 | $1,383,112 |
| 2018-11-16 | $0.007427 | $0.007437 | $0.007081 | $0.007173 | $416.81 | $1,338,588 |
| 2018-11-17 | $0.007168 | $0.007333 | $0.006292 | $0.006443 | $4,111.52 | $1,202,463 |
| 2018-11-18 | $0.006442 | $0.007166 | $0.006442 | $0.007078 | $1,245.60 | $1,320,859 |
| 2018-11-19 | $0.007092 | $0.007092 | $0.005463 | $0.005556 | $525.30 | $1,036,954 |
| 2018-11-20 | $0.005523 | $0.005729 | $0.004562 | $0.004720 | $4,766.65 | $880,843 |
| 2018-11-21 | $0.004740 | $0.005335 | $0.004547 | $0.005181 | $826.28 | $966,987 |
| 2018-11-22 | $0.005178 | $0.005654 | $0.004726 | $0.005465 | $5,834.11 | $1,019,993 |
| 2018-11-23 | $0.005428 | $0.005463 | $0.004624 | $0.004767 | $149.42 | $889,674 |
| 2018-11-24 | $0.004764 | $0.004902 | $0.004196 | $0.004298 | $20.93 | $802,075 |
| 2018-11-25 | $0.004285 | $0.005094 | $0.003982 | $0.005001 | $2,354.94 | $933,378 |
| 2018-11-26 | $0.004991 | $0.005069 | $0.004235 | $0.004737 | $435.98 | $884,079 |
| 2018-11-27 | $0.004731 | $0.004739 | $0.004502 | $0.004703 | $0 | $877,724 |
| 2018-11-28 | $0.004703 | $0.005408 | $0.004692 | $0.005325 | $234.54 | $993,735 |
| 2018-11-29 | $0.005332 | $0.005414 | $0.004538 | $0.004930 | $1,470.47 | $920,095 |
| 2018-11-30 | $0.004940 | $0.005750 | $0.004472 | $0.004526 | $1,392.11 | $844,680 |