Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) 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 | $0.001425 | $0.001642 | $0.001361 | $0.001470 | $39,517.36 | $479,995 |
| 2019-04-02 | $0.001462 | $0.001679 | $0.001429 | $0.001642 | $50,940.56 | $536,095 |
| 2019-04-03 | $0.001642 | $0.001682 | $0.001440 | $0.001476 | $44,880.26 | $481,652 |
| 2019-04-04 | $0.001453 | $0.001663 | $0.001448 | $0.001648 | $46,545.50 | $537,833 |
| 2019-04-05 | $0.001656 | $0.001878 | $0.001640 | $0.001878 | $58,411.94 | $612,893 |
| 2019-04-06 | $0.001847 | $0.001899 | $0.001528 | $0.001653 | $43,650.35 | $539,487 |
| 2019-04-07 | $0.001650 | $0.002140 | $0.001650 | $0.001716 | $79,211.34 | $560,318 |
| 2019-04-08 | $0.001716 | $0.001927 | $0.001635 | $0.001715 | $80,297.92 | $559,874 |
| 2019-04-09 | $0.001715 | $0.001763 | $0.001345 | $0.001349 | $65,556.11 | $448,565 |
| 2019-04-10 | $0.001349 | $0.001722 | $0.001342 | $0.001497 | $51,270.30 | $497,622 |
| 2019-04-11 | $0.001496 | $0.001727 | $0.001375 | $0.001552 | $43,022.34 | $515,859 |
| 2019-04-12 | $0.001550 | $0.001605 | $0.001365 | $0.001381 | $36,278.41 | $459,243 |
| 2019-04-13 | $0.001381 | $0.001628 | $0.001364 | $0.001464 | $33,207.96 | $486,696 |
| 2019-04-14 | $0.001464 | $0.001757 | $0.001443 | $0.001581 | $48,947.26 | $525,488 |
| 2019-04-15 | $0.001581 | $0.001674 | $0.001406 | $0.001448 | $54,374.58 | $483,554 |
| 2019-04-16 | $0.001458 | $0.001488 | $0.001278 | $0.001417 | $34,085.06 | $473,065 |
| 2019-04-17 | $0.001431 | $0.001460 | $0.001251 | $0.001300 | $34,200.78 | $434,014 |
| 2019-04-18 | $0.001312 | $0.001457 | $0.001210 | $0.001402 | $40,714.48 | $468,105 |
| 2019-04-19 | $0.001385 | $0.001604 | $0.001365 | $0.001517 | $52,461.45 | $506,396 |
| 2019-04-20 | $0.001516 | $0.001579 | $0.001312 | $0.001413 | $41,590.32 | $471,738 |
| 2019-04-21 | $0.001403 | $0.001765 | $0.001397 | $0.001739 | $63,174.58 | $580,758 |
| 2019-04-22 | $0.001701 | $0.001854 | $0.001618 | $0.001828 | $68,255.38 | $610,415 |
| 2019-04-23 | $0.001828 | $0.002001 | $0.001702 | $0.001770 | $61,518.51 | $592,355 |
| 2019-04-24 | $0.001770 | $0.001933 | $0.001726 | $0.001781 | $77,586.73 | $596,019 |
| 2019-04-25 | $0.001771 | $0.001942 | $0.001587 | $0.001645 | $73,208.16 | $551,261 |
| 2019-04-26 | $0.001621 | $0.001773 | $0.001460 | $0.001656 | $45,791.11 | $555,019 |
| 2019-04-27 | $0.001659 | $0.001733 | $0.001426 | $0.001508 | $67,339.44 | $505,335 |
| 2019-04-28 | $0.001520 | $0.001595 | $0.001380 | $0.001443 | $72,113.02 | $483,397 |
| 2019-04-29 | $0.001443 | $0.001515 | $0.001352 | $0.001421 | $49,303.81 | $476,248 |
| 2019-04-30 | $0.001426 | $0.001482 | $0.001181 | $0.001311 | $50,415.73 | $439,404 |