Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002182 | $0.002295 | $0.002084 | $0.002156 | $16,615.75 | $504,716 |
| 2019-04-02 | $0.002156 | $0.002454 | $0.001899 | $0.002257 | $22,585.79 | $528,341 |
| 2019-04-03 | $0.002258 | $0.002362 | $0.002046 | $0.002210 | $12,430.60 | $517,542 |
| 2019-04-04 | $0.002211 | $0.002276 | $0.001863 | $0.002011 | $16,491.65 | $470,755 |
| 2019-04-05 | $0.001951 | $0.002256 | $0.001715 | $0.002208 | $8,651.98 | $517,035 |
| 2019-04-06 | $0.002209 | $0.002502 | $0.001892 | $0.002501 | $5,529.09 | $585,616 |
| 2019-04-07 | $0.002499 | $0.002596 | $0.001605 | $0.002228 | $10,684.65 | $521,642 |
| 2019-04-08 | $0.002113 | $0.002526 | $0.001789 | $0.001800 | $3,799.85 | $421,374 |
| 2019-04-09 | $0.001800 | $0.002265 | $0.001783 | $0.002056 | $10,668.54 | $481,387 |
| 2019-04-10 | $0.002055 | $0.002401 | $0.001959 | $0.002300 | $12,090.32 | $538,444 |
| 2019-04-11 | $0.002322 | $0.002348 | $0.001912 | $0.001963 | $11,438.33 | $459,516 |
| 2019-04-12 | $0.001962 | $0.002224 | $0.001782 | $0.001875 | $11,610.40 | $438,950 |
| 2019-04-13 | $0.001875 | $0.002114 | $0.001845 | $0.002054 | $11,214.88 | $480,858 |
| 2019-04-14 | $0.002054 | $0.002173 | $0.001950 | $0.002018 | $11,240.82 | $472,488 |
| 2019-04-15 | $0.002018 | $0.002165 | $0.001817 | $0.001935 | $11,378.96 | $453,078 |
| 2019-04-16 | $0.001891 | $0.002059 | $0.001851 | $0.002034 | $10,956.04 | $476,267 |
| 2019-04-17 | $0.001986 | $0.002156 | $0.001974 | $0.002101 | $12,749.25 | $491,923 |
| 2019-04-18 | $0.002101 | $0.002256 | $0.002001 | $0.002205 | $12,835.53 | $516,364 |
| 2019-04-19 | $0.002205 | $0.002257 | $0.002080 | $0.002204 | $7,490.16 | $516,044 |
| 2019-04-20 | $0.002204 | $0.002236 | $0.002023 | $0.002073 | $8,852.70 | $485,424 |
| 2019-04-21 | $0.002046 | $0.002082 | $0.001750 | $0.001943 | $12,100.95 | $454,809 |
| 2019-04-22 | $0.001884 | $0.002056 | $0.001870 | $0.001923 | $9,107.28 | $450,203 |
| 2019-04-23 | $0.001923 | $0.002027 | $0.001768 | $0.001769 | $4,802.89 | $414,138 |
| 2019-04-24 | $0.001768 | $0.001893 | $0.001683 | $0.001767 | $4,716.15 | $413,621 |
| 2019-04-25 | $0.001767 | $0.001814 | $0.001657 | $0.001678 | $9,345.84 | $392,865 |
| 2019-04-26 | $0.001682 | $0.001782 | $0.001662 | $0.001714 | $5,748.63 | $401,412 |
| 2019-04-27 | $0.001715 | $0.001748 | $0.001608 | $0.001610 | $15,302.77 | $376,910 |
| 2019-04-28 | $0.001610 | $0.001649 | $0.001478 | $0.001583 | $11,352.27 | $370,707 |
| 2019-04-29 | $0.001584 | $0.001755 | $0.001579 | $0.001664 | $4,951.79 | $389,541 |
| 2019-04-30 | $0.001656 | $0.001712 | $0.001385 | $0.001695 | $6,761.15 | $396,782 |