Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001346 | $0.001439 | $0.001164 | $0.001246 | $82,419.22 | $390,118 |
| 2019-02-02 | $0.001271 | $0.001385 | $0.001244 | $0.001334 | $97,031.77 | $417,757 |
| 2019-02-03 | $0.001343 | $0.001376 | $0.001228 | $0.001247 | $95,883.10 | $390,565 |
| 2019-02-04 | $0.001250 | $0.001304 | $0.001184 | $0.001281 | $85,061.78 | $401,069 |
| 2019-02-05 | $0.001286 | $0.001291 | $0.001215 | $0.001236 | $52,346.24 | $386,955 |
| 2019-02-06 | $0.001241 | $0.001243 | $0.001001 | $0.001069 | $119,355 | $337,277 |
| 2019-02-07 | $0.001069 | $0.001288 | $0.001043 | $0.001090 | $68,329.76 | $343,978 |
| 2019-02-08 | $0.001101 | $0.001219 | $0.001069 | $0.001182 | $43,661.64 | $372,864 |
| 2019-02-09 | $0.001188 | $0.001224 | $0.001157 | $0.001224 | $57,453.65 | $386,085 |
| 2019-02-10 | $0.001205 | $0.001241 | $0.001178 | $0.001220 | $51,953.44 | $384,886 |
| 2019-02-11 | $0.001213 | $0.001242 | $0.001140 | $0.001172 | $43,072.87 | $369,774 |
| 2019-02-12 | $0.001172 | $0.001249 | $0.001133 | $0.001245 | $56,529.84 | $392,863 |
| 2019-02-13 | $0.001245 | $0.001308 | $0.001182 | $0.001190 | $130,252 | $375,362 |
| 2019-02-14 | $0.001194 | $0.001233 | $0.001183 | $0.001222 | $44,785.48 | $385,626 |
| 2019-02-15 | $0.001223 | $0.001242 | $0.001179 | $0.001196 | $71,350.43 | $378,634 |
| 2019-02-16 | $0.001193 | $0.001228 | $0.001156 | $0.001159 | $62,696.46 | $366,956 |
| 2019-02-17 | $0.001166 | $0.001195 | $0.001131 | $0.001190 | $50,088.44 | $376,799 |
| 2019-02-18 | $0.001195 | $0.001207 | $0.001086 | $0.001181 | $71,935.11 | $375,678 |
| 2019-02-19 | $0.001187 | $0.001266 | $0.001138 | $0.001192 | $106,913 | $379,732 |
| 2019-02-20 | $0.001193 | $0.001339 | $0.001145 | $0.001302 | $115,724 | $414,720 |
| 2019-02-21 | $0.001301 | $0.001523 | $0.001268 | $0.001419 | $19,849.39 | $452,263 |
| 2019-02-22 | $0.001416 | $0.001460 | $0.001172 | $0.001218 | $45,012.64 | $388,232 |
| 2019-02-23 | $0.001249 | $0.001358 | $0.001026 | $0.001136 | $105,971 | $361,859 |
| 2019-02-24 | $0.001132 | $0.001195 | $0.0009938 | $0.001045 | $75,439.63 | $332,989 |
| 2019-02-25 | $0.001001 | $0.001141 | $0.0008798 | $0.0009241 | $55,700.52 | $294,447 |
| 2019-02-26 | $0.0009321 | $0.001056 | $0.0009016 | $0.0009434 | $87,953.42 | $300,591 |
| 2019-02-27 | $0.0009544 | $0.001028 | $0.0009479 | $0.0009720 | $72,550.73 | $309,732 |
| 2019-02-28 | $0.0009706 | $0.001081 | $0.0008719 | $0.001068 | $86,585.99 | $340,244 |