Bee Token BEE
Xếp hạng #?
10:17:34 23/10/2020
Bee Token (BEE)
Không theo dõi
Lịch sử giá Bee Token (BEE) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001695 | $0.001741 | $0.001484 | $0.001633 | $7,132.38 | $382,334 |
| 2019-05-02 | $0.001633 | $0.001943 | $0.001295 | $0.001605 | $18,057.53 | $375,703 |
| 2019-05-03 | $0.001604 | $0.001722 | $0.001102 | $0.001665 | $22,399.95 | $389,894 |
| 2019-05-04 | $0.001665 | $0.001701 | $0.001047 | $0.001455 | $19,886.18 | $340,735 |
| 2019-05-05 | $0.001408 | $0.001581 | $0.001136 | $0.001334 | $15,319.51 | $312,387 |
| 2019-05-06 | $0.001334 | $0.001552 | $0.0009885 | $0.001280 | $20,692.32 | $299,682 |
| 2019-05-07 | $0.001280 | $0.001618 | $0.001111 | $0.001558 | $25,520.94 | $364,811 |
| 2019-05-08 | $0.001557 | $0.001568 | $0.001287 | $0.001448 | $6,800.72 | $338,939 |
| 2019-05-09 | $0.001447 | $0.001491 | $0.001084 | $0.001289 | $20,062.14 | $301,907 |
| 2019-05-10 | $0.001387 | $0.001848 | $0.001101 | $0.001546 | $20,548.53 | $362,034 |
| 2019-05-11 | $0.001547 | $0.001690 | $0.001495 | $0.001546 | $5,789.69 | $361,861 |
| 2019-05-12 | $0.001546 | $0.001653 | $0.001431 | $0.001562 | $4,612.03 | $365,705 |
| 2019-05-13 | $0.001562 | $0.001684 | $0.001417 | $0.001560 | $7,260.04 | $365,263 |
| 2019-05-14 | $0.001528 | $0.001649 | $0.001362 | $0.001430 | $4,785.55 | $334,825 |
| 2019-05-15 | $0.001429 | $0.001695 | $0.001428 | $0.001665 | $4,356.28 | $389,862 |
| 2019-05-16 | $0.001663 | $0.001772 | $0.001454 | $0.001490 | $7,158.33 | $348,813 |
| 2019-05-17 | $0.001489 | $0.001943 | $0.001367 | $0.001943 | $6,919.08 | $454,953 |
| 2019-05-18 | $0.001943 | $0.001963 | $0.001323 | $0.001594 | $7,450.28 | $373,218 |
| 2019-05-19 | $0.001595 | $0.001913 | $0.001500 | $0.001699 | $27,420.06 | $397,693 |
| 2019-05-20 | $0.001775 | $0.001849 | $0.001534 | $0.001722 | $34,565.69 | $403,092 |
| 2019-05-21 | $0.001682 | $0.002184 | $0.001560 | $0.001937 | $21,670.87 | $453,608 |
| 2019-05-22 | $0.001937 | $0.003225 | $0.001457 | $0.001481 | $17,406.35 | $346,647 |
| 2019-05-23 | $0.001479 | $0.002092 | $0.001352 | $0.001387 | $31,500.37 | $324,730 |
| 2019-05-24 | $0.001387 | $0.001604 | $0.001378 | $0.001546 | $15,035.51 | $361,989 |
| 2019-05-25 | $0.001546 | $0.001896 | $0.001545 | $0.001801 | $10,471.21 | $421,668 |
| 2019-05-26 | $0.001801 | $0.002406 | $0.001652 | $0.001971 | $33,586.43 | $461,476 |
| 2019-05-27 | $0.001972 | $0.002321 | $0.001922 | $0.002018 | $14,943.45 | $472,425 |
| 2019-05-28 | $0.002103 | $0.002107 | $0.001694 | $0.001820 | $16,849.11 | $426,206 |
| 2019-05-29 | $0.001925 | $0.002134 | $0.001673 | $0.001850 | $14,711.88 | $433,103 |
| 2019-05-30 | $0.001850 | $0.002024 | $0.001496 | $0.001519 | $9,600.33 | $355,748 |
| 2019-05-31 | $0.001519 | $0.001519 | $0.001258 | $0.001401 | $12,530.01 | $327,930 |