Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) 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 | $0.001058 | $0.001058 | $0.0009331 | $0.001003 | $54,127.78 | $319,748 |
| 2019-03-02 | $0.0009949 | $0.001132 | $0.0009812 | $0.001132 | $72,936.15 | $360,742 |
| 2019-03-03 | $0.001142 | $0.001683 | $0.001108 | $0.001328 | $102,869 | $423,083 |
| 2019-03-04 | $0.001347 | $0.001549 | $0.001261 | $0.001409 | $90,356.24 | $448,882 |
| 2019-03-05 | $0.001402 | $0.001503 | $0.001333 | $0.001416 | $141,811 | $451,050 |
| 2019-03-06 | $0.001415 | $0.002248 | $0.001388 | $0.001726 | $121,178 | $549,922 |
| 2019-03-07 | $0.001685 | $0.001917 | $0.001532 | $0.001532 | $66,306.96 | $488,154 |
| 2019-03-08 | $0.001550 | $0.001802 | $0.001503 | $0.001570 | $51,024.13 | $500,358 |
| 2019-03-09 | $0.001568 | $0.001712 | $0.001482 | $0.001541 | $49,738.92 | $490,929 |
| 2019-03-10 | $0.001544 | $0.001793 | $0.001459 | $0.001541 | $82,727.70 | $491,149 |
| 2019-03-11 | $0.001544 | $0.001675 | $0.001504 | $0.001671 | $61,673.08 | $532,448 |
| 2019-03-12 | $0.001671 | $0.001816 | $0.001639 | $0.001782 | $71,961.81 | $567,721 |
| 2019-03-13 | $0.001794 | $0.001905 | $0.001758 | $0.001824 | $66,747.07 | $595,452 |
| 2019-03-14 | $0.001824 | $0.001905 | $0.001816 | $0.001842 | $57,124.72 | $601,218 |
| 2019-03-15 | $0.001840 | $0.001887 | $0.001621 | $0.001686 | $53,318.94 | $550,153 |
| 2019-03-16 | $0.001686 | $0.001822 | $0.001657 | $0.001709 | $53,898.32 | $557,782 |
| 2019-03-17 | $0.001714 | $0.001761 | $0.001645 | $0.001754 | $57,582.52 | $572,412 |
| 2019-03-18 | $0.001746 | $0.001811 | $0.001693 | $0.001776 | $90,185.86 | $579,614 |
| 2019-03-19 | $0.001768 | $0.001863 | $0.001749 | $0.001800 | $73,757.31 | $587,602 |
| 2019-03-20 | $0.001777 | $0.001862 | $0.001755 | $0.001835 | $76,396.03 | $598,933 |
| 2019-03-21 | $0.001844 | $0.001925 | $0.001730 | $0.001754 | $70,612.41 | $572,485 |
| 2019-03-22 | $0.001780 | $0.001831 | $0.001708 | $0.001728 | $62,517.78 | $564,090 |
| 2019-03-23 | $0.001707 | $0.001757 | $0.001656 | $0.001707 | $65,858.19 | $557,128 |
| 2019-03-24 | $0.001702 | $0.001787 | $0.001656 | $0.001727 | $64,355.60 | $563,681 |
| 2019-03-25 | $0.001726 | $0.002001 | $0.001578 | $0.001680 | $81,544.73 | $548,348 |
| 2019-03-26 | $0.001677 | $0.001729 | $0.001354 | $0.001517 | $71,068.06 | $495,349 |
| 2019-03-27 | $0.001517 | $0.002248 | $0.001389 | $0.001937 | $28,598.42 | $632,442 |
| 2019-03-28 | $0.001932 | $0.001996 | $0.001442 | $0.001558 | $68,249.80 | $508,540 |
| 2019-03-29 | $0.001558 | $0.001660 | $0.001506 | $0.001563 | $60,616.82 | $510,319 |
| 2019-03-30 | $0.001556 | $0.001661 | $0.001441 | $0.001462 | $60,061.17 | $477,119 |
| 2019-03-31 | $0.001462 | $0.001556 | $0.001375 | $0.001423 | $50,596.85 | $464,375 |