Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003895 | $0.003997 | $0.003894 | $0.003903 | $12,430.84 | $892,256 |
| 2019-03-02 | $0.003897 | $0.003962 | $0.003868 | $0.003888 | $12,752.69 | $888,891 |
| 2019-03-03 | $0.003886 | $0.003943 | $0.003860 | $0.003886 | $12,631.19 | $888,456 |
| 2019-03-04 | $0.003884 | $0.003938 | $0.003599 | $0.003599 | $11,710.28 | $822,797 |
| 2019-03-05 | $0.003599 | $0.003776 | $0.002888 | $0.003009 | $13,207.91 | $688,039 |
| 2019-03-06 | $0.003010 | $0.003370 | $0.002877 | $0.002888 | $8,253.57 | $660,326 |
| 2019-03-07 | $0.002889 | $0.003151 | $0.002889 | $0.003098 | $10,038.03 | $708,371 |
| 2019-03-08 | $0.003102 | $0.003181 | $0.003008 | $0.003070 | $7,865.25 | $701,854 |
| 2019-03-09 | $0.003067 | $0.003143 | $0.002979 | $0.003032 | $7,890.05 | $693,142 |
| 2019-03-10 | $0.003037 | $0.003098 | $0.002917 | $0.003085 | $7,717.94 | $705,416 |
| 2019-03-11 | $0.003088 | $0.003213 | $0.002994 | $0.003090 | $11,432.31 | $706,511 |
| 2019-03-12 | $0.003092 | $0.004212 | $0.003089 | $0.003279 | $6,446.14 | $749,707 |
| 2019-03-13 | $0.003284 | $0.003686 | $0.003278 | $0.003292 | $8,417.31 | $769,087 |
| 2019-03-14 | $0.003290 | $0.003503 | $0.003232 | $0.003390 | $7,141.54 | $791,964 |
| 2019-03-15 | $0.003387 | $0.003612 | $0.003125 | $0.003375 | $7,485.27 | $788,400 |
| 2019-03-16 | $0.003374 | $0.003580 | $0.003370 | $0.003495 | $7,947.71 | $816,635 |
| 2019-03-17 | $0.003496 | $0.003521 | $0.003351 | $0.003376 | $7,911.66 | $788,684 |
| 2019-03-18 | $0.003378 | $0.003519 | $0.003367 | $0.003384 | $8,312.60 | $790,689 |
| 2019-03-19 | $0.003383 | $0.003403 | $0.003023 | $0.003105 | $9,693.91 | $725,351 |
| 2019-03-20 | $0.003105 | $0.003122 | $0.002555 | $0.002609 | $8,991.07 | $610,769 |
| 2019-03-21 | $0.002611 | $0.002711 | $0.002044 | $0.002085 | $6,573.76 | $488,096 |
| 2019-03-22 | $0.002080 | $0.002655 | $0.001879 | $0.002485 | $3,166.00 | $581,766 |
| 2019-03-23 | $0.002483 | $0.002522 | $0.002289 | $0.002413 | $4,702.22 | $565,046 |
| 2019-03-24 | $0.002413 | $0.002548 | $0.002413 | $0.002478 | $4,730.96 | $580,099 |
| 2019-03-25 | $0.002481 | $0.002505 | $0.002100 | $0.002118 | $5,137.52 | $495,897 |
| 2019-03-26 | $0.002116 | $0.002344 | $0.002014 | $0.002068 | $5,066.01 | $484,145 |
| 2019-03-27 | $0.002070 | $0.002662 | $0.002070 | $0.002237 | $3,797.07 | $523,761 |
| 2019-03-28 | $0.002237 | $0.002260 | $0.002042 | $0.002064 | $18,578.60 | $483,205 |
| 2019-03-29 | $0.002064 | $0.002583 | $0.001668 | $0.002402 | $13,061.71 | $562,449 |
| 2019-03-30 | $0.002268 | $0.002481 | $0.002068 | $0.002190 | $12,439.38 | $512,813 |
| 2019-03-31 | $0.002190 | $0.002350 | $0.002029 | $0.002243 | $15,478.06 | $525,061 |