Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004537 | $0.005078 | $0.004467 | $0.004717 | $164.63 | $880,318 |
| 2018-12-02 | $0.004698 | $0.005020 | $0.004606 | $0.004927 | $109.74 | $919,443 |
| 2018-12-03 | $0.004923 | $0.004937 | $0.004211 | $0.004264 | $337.33 | $795,699 |
| 2018-12-04 | $0.004255 | $0.004963 | $0.004200 | $0.004406 | $1,905.85 | $822,337 |
| 2018-12-05 | $0.004412 | $0.004423 | $0.004050 | $0.004050 | $851.59 | $755,851 |
| 2018-12-06 | $0.004045 | $0.004166 | $0.003667 | $0.003667 | $1,725.58 | $684,414 |
| 2018-12-07 | $0.003661 | $0.003672 | $0.003182 | $0.003556 | $1,140.61 | $663,612 |
| 2018-12-08 | $0.003550 | $0.003747 | $0.003403 | $0.003671 | $124.25 | $685,041 |
| 2018-12-09 | $0.003657 | $0.003820 | $0.003508 | $0.003615 | $348.69 | $674,706 |
| 2018-12-10 | $0.003610 | $0.003658 | $0.003505 | $0.003589 | $839.75 | $669,784 |
| 2018-12-11 | $0.003585 | $0.003632 | $0.003219 | $0.003221 | $1,489.52 | $601,047 |
| 2018-12-12 | $0.003217 | $0.003586 | $0.003196 | $0.003252 | $1,452.74 | $606,903 |
| 2018-12-13 | $0.003254 | $0.003337 | $0.003073 | $0.003104 | $330.98 | $579,317 |
| 2018-12-14 | $0.003111 | $0.003147 | $0.003003 | $0.003078 | $411.35 | $574,452 |
| 2018-12-15 | $0.003078 | $0.003139 | $0.002686 | $0.003122 | $2,128.32 | $582,649 |
| 2018-12-16 | $0.003122 | $0.003236 | $0.002770 | $0.002899 | $2,464.04 | $541,070 |
| 2018-12-17 | $0.002904 | $0.003292 | $0.002903 | $0.003234 | $50.89 | $603,627 |
| 2018-12-18 | $0.003233 | $0.003305 | $0.003081 | $0.003296 | $1,304.31 | $615,213 |
| 2018-12-19 | $0.003312 | $0.004121 | $0.003236 | $0.003253 | $2,749.95 | $623,268 |
| 2018-12-20 | $0.003247 | $0.004133 | $0.003229 | $0.004094 | $450.30 | $784,530 |
| 2018-12-21 | $0.004087 | $0.004196 | $0.003415 | $0.003657 | $2,448.93 | $700,705 |
| 2018-12-22 | $0.003652 | $0.004029 | $0.003576 | $0.004029 | $164.28 | $772,017 |
| 2018-12-23 | $0.004031 | $0.004513 | $0.003977 | $0.004118 | $389.97 | $789,154 |
| 2018-12-24 | $0.004118 | $0.004981 | $0.004118 | $0.004408 | $268.37 | $844,780 |
| 2018-12-25 | $0.004437 | $0.004437 | $0.003938 | $0.004017 | $0 | $769,732 |
| 2018-12-26 | $0.004017 | $0.004017 | $0.003746 | $0.003823 | $2,362.51 | $732,603 |
| 2018-12-27 | $0.003831 | $0.003868 | $0.003092 | $0.003092 | $2,401.83 | $592,462 |
| 2018-12-28 | $0.003097 | $0.003716 | $0.002744 | $0.003716 | $4,052.81 | $712,153 |
| 2018-12-29 | $0.003733 | $0.004337 | $0.003497 | $0.003989 | $3,679.61 | $764,434 |
| 2018-12-30 | $0.003972 | $0.004053 | $0.003765 | $0.004032 | $1,013.06 | $772,611 |
| 2018-12-31 | $0.004038 | $0.004521 | $0.003733 | $0.003881 | $3,743.15 | $743,663 |