Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003881 | $0.004946 | $0.003665 | $0.003927 | $1,349.94 | $752,559 |
| 2019-01-02 | $0.003947 | $0.004760 | $0.003925 | $0.004707 | $27.30 | $902,039 |
| 2019-01-03 | $0.004704 | $0.004733 | $0.004320 | $0.004380 | $8.76 | $891,951 |
| 2019-01-04 | $0.004374 | $0.005355 | $0.003767 | $0.005334 | $3,033.13 | $1,086,208 |
| 2019-01-05 | $0.005323 | $0.006276 | $0.004370 | $0.005102 | $1,779.53 | $1,089,908 |
| 2019-01-06 | $0.005095 | $0.006134 | $0.004469 | $0.006130 | $1,347.40 | $1,309,633 |
| 2019-01-07 | $0.006136 | $0.006156 | $0.003894 | $0.005002 | $11,590.79 | $1,068,531 |
| 2019-01-08 | $0.005006 | $0.005144 | $0.004525 | $0.005058 | $11,777.43 | $1,080,503 |
| 2019-01-09 | $0.005064 | $0.005087 | $0.003832 | $0.004602 | $10,651.14 | $983,059 |
| 2019-01-10 | $0.004605 | $0.005001 | $0.003365 | $0.003900 | $4,578.21 | $833,219 |
| 2019-01-11 | $0.003897 | $0.003929 | $0.002929 | $0.002969 | $8,371.00 | $634,311 |
| 2019-01-12 | $0.002970 | $0.003121 | $0.002902 | $0.003048 | $6,543.43 | $651,135 |
| 2019-01-13 | $0.003045 | $0.003106 | $0.002743 | $0.002751 | $3,924.69 | $587,597 |
| 2019-01-14 | $0.002753 | $0.003602 | $0.002579 | $0.002800 | $5,784.70 | $598,268 |
| 2019-01-15 | $0.002802 | $0.003245 | $0.002802 | $0.003084 | $5,892.75 | $658,832 |
| 2019-01-16 | $0.003082 | $0.003082 | $0.002662 | $0.002720 | $6,406.72 | $581,032 |
| 2019-01-17 | $0.002719 | $0.002773 | $0.002564 | $0.002658 | $6,137.25 | $567,735 |
| 2019-01-18 | $0.002656 | $0.002871 | $0.002357 | $0.002714 | $6,237.58 | $579,845 |
| 2019-01-19 | $0.002722 | $0.002722 | $0.002509 | $0.002547 | $5,640.86 | $544,093 |
| 2019-01-20 | $0.002547 | $0.002577 | $0.002301 | $0.002431 | $5,548.72 | $519,397 |
| 2019-01-21 | $0.002432 | $0.002457 | $0.001848 | $0.002264 | $11,819.16 | $483,587 |
| 2019-01-22 | $0.002264 | $0.002337 | $0.002131 | $0.002223 | $11,649.39 | $474,985 |
| 2019-01-23 | $0.002224 | $0.002308 | $0.002090 | $0.002154 | $11,282.59 | $460,180 |
| 2019-01-24 | $0.002154 | $0.002347 | $0.002087 | $0.002284 | $9,640.17 | $488,036 |
| 2019-01-25 | $0.002288 | $0.004178 | $0.002220 | $0.003102 | $9,263.40 | $662,739 |
| 2019-01-26 | $0.003105 | $0.003810 | $0.002617 | $0.003611 | $3,765.55 | $771,419 |
| 2019-01-27 | $0.003615 | $0.003660 | $0.002632 | $0.002924 | $5,816.30 | $624,575 |
| 2019-01-28 | $0.002924 | $0.002963 | $0.002576 | $0.002715 | $8,116.37 | $579,994 |
| 2019-01-29 | $0.002715 | $0.002862 | $0.002565 | $0.002833 | $9,675.04 | $605,305 |
| 2019-01-30 | $0.002834 | $0.004121 | $0.002714 | $0.003786 | $8,992.53 | $808,749 |
| 2019-01-31 | $0.003784 | $0.003865 | $0.003015 | $0.003322 | $5,475.34 | $709,603 |