Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) 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 | $0.001294 | $0.001446 | $0.001083 | $0.001196 | $65,021.40 | $400,713 |
| 2019-05-02 | $0.001197 | $0.001910 | $0.001150 | $0.001535 | $89,537.22 | $514,903 |
| 2019-05-03 | $0.001535 | $0.001628 | $0.001388 | $0.001432 | $73,832.77 | $480,452 |
| 2019-05-04 | $0.001434 | $0.001477 | $0.001327 | $0.001344 | $54,096.20 | $450,957 |
| 2019-05-05 | $0.001344 | $0.001347 | $0.001159 | $0.001283 | $65,881.27 | $432,506 |
| 2019-05-06 | $0.001284 | $0.001428 | $0.001071 | $0.001307 | $84,867.04 | $444,680 |
| 2019-05-07 | $0.001324 | $0.001444 | $0.001250 | $0.001303 | $131,567 | $443,398 |
| 2019-05-08 | $0.001302 | $0.001342 | $0.001216 | $0.001299 | $84,798.44 | $441,983 |
| 2019-05-09 | $0.001299 | $0.001474 | $0.001219 | $0.001361 | $80,908.60 | $470,113 |
| 2019-05-10 | $0.001362 | $0.001374 | $0.001259 | $0.001326 | $66,306.09 | $471,253 |
| 2019-05-11 | $0.001326 | $0.001350 | $0.001185 | $0.001309 | $86,324.45 | $465,141 |
| 2019-05-12 | $0.001300 | $0.001457 | $0.001207 | $0.001225 | $76,947.33 | $435,357 |
| 2019-05-13 | $0.001225 | $0.001266 | $0.001131 | $0.001148 | $71,746.08 | $410,046 |
| 2019-05-14 | $0.001142 | $0.001358 | $0.001112 | $0.001299 | $79,620.09 | $466,808 |
| 2019-05-15 | $0.001299 | $0.001373 | $0.001115 | $0.001210 | $73,175.50 | $434,917 |
| 2019-05-16 | $0.001209 | $0.001348 | $0.001073 | $0.001132 | $91,911.01 | $406,776 |
| 2019-05-17 | $0.001134 | $0.001201 | $0.0009507 | $0.001049 | $79,686.30 | $453,264 |
| 2019-05-18 | $0.001049 | $0.001209 | $0.0009956 | $0.001107 | $46,831.77 | $478,121 |
| 2019-05-19 | $0.001107 | $0.001379 | $0.001015 | $0.001126 | $51,416.58 | $488,877 |
| 2019-05-20 | $0.001126 | $0.001153 | $0.0009782 | $0.001008 | $66,351.79 | $437,418 |
| 2019-05-21 | $0.001009 | $0.001097 | $0.0009172 | $0.0009459 | $52,653.37 | $410,595 |
| 2019-05-22 | $0.0009459 | $0.001099 | $0.0009241 | $0.001014 | $43,845.07 | $441,682 |
| 2019-05-23 | $0.001014 | $0.001133 | $0.0009423 | $0.0009942 | $23,603.31 | $437,965 |
| 2019-05-24 | $0.001009 | $0.001193 | $0.0009698 | $0.001022 | $82,813.45 | $447,627 |
| 2019-05-25 | $0.001022 | $0.001158 | $0.0009853 | $0.001080 | $92,475.24 | $473,106 |
| 2019-05-26 | $0.001079 | $0.001423 | $0.001076 | $0.001246 | $88,993.31 | $545,936 |
| 2019-05-27 | $0.001247 | $0.001496 | $0.001134 | $0.001356 | $94,800.14 | $594,008 |
| 2019-05-28 | $0.001352 | $0.001421 | $0.0009974 | $0.001035 | $55,778.89 | $453,257 |
| 2019-05-29 | $0.001035 | $0.001386 | $0.0009591 | $0.001169 | $32,360.32 | $512,340 |
| 2019-05-30 | $0.001169 | $0.001194 | $0.0009171 | $0.001069 | $19,716.20 | $468,252 |
| 2019-05-31 | $0.001069 | $0.001334 | $0.0009913 | $0.001163 | $58,905.99 | $509,587 |