Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001163 | $0.001308 | $0.001121 | $0.001126 | $47,515.65 | $493,467 |
| 2019-06-02 | $0.001126 | $0.001336 | $0.001115 | $0.001161 | $18,757.96 | $508,728 |
| 2019-06-03 | $0.001161 | $0.001193 | $0.0009980 | $0.001064 | $23,775.15 | $466,001 |
| 2019-06-04 | $0.001064 | $0.001143 | $0.0009235 | $0.001060 | $32,711.14 | $464,484 |
| 2019-06-05 | $0.001061 | $0.001154 | $0.0009303 | $0.001027 | $29,365.55 | $450,036 |
| 2019-06-06 | $0.001026 | $0.001085 | $0.0008854 | $0.001050 | $25,670.18 | $459,923 |
| 2019-06-07 | $0.001051 | $0.001056 | $0.0008821 | $0.0009898 | $35,945.33 | $433,622 |
| 2019-06-08 | $0.0009898 | $0.001029 | $0.0008939 | $0.0009331 | $30,103.17 | $408,779 |
| 2019-06-09 | $0.0009318 | $0.001001 | $0.0009221 | $0.0009532 | $22,359.67 | $417,585 |
| 2019-06-10 | $0.0009566 | $0.001106 | $0.0008880 | $0.0009849 | $39,687.37 | $431,487 |
| 2019-06-11 | $0.0009852 | $0.001101 | $0.0008834 | $0.0009101 | $33,514.33 | $398,720 |
| 2019-06-12 | $0.0009096 | $0.001036 | $0.0008817 | $0.001031 | $24,881.51 | $451,885 |
| 2019-06-13 | $0.001030 | $0.001094 | $0.0009404 | $0.001002 | $37,395.91 | $449,013 |
| 2019-06-14 | $0.001002 | $0.001103 | $0.0009481 | $0.001046 | $32,712.41 | $471,903 |
| 2019-06-15 | $0.001045 | $0.001400 | $0.0009781 | $0.001067 | $58,285.19 | $481,731 |
| 2019-06-16 | $0.001067 | $0.001234 | $0.001025 | $0.001091 | $33,382.80 | $492,489 |
| 2019-06-17 | $0.001091 | $0.001216 | $0.001038 | $0.001126 | $27,423.21 | $514,917 |
| 2019-06-18 | $0.001127 | $0.001167 | $0.001052 | $0.001092 | $25,631.36 | $499,408 |
| 2019-06-19 | $0.001092 | $0.001095 | $0.001030 | $0.001034 | $15,420.87 | $472,941 |
| 2019-06-20 | $0.001034 | $0.001118 | $0.0009912 | $0.001046 | $33,109.11 | $478,549 |
| 2019-06-21 | $0.001046 | $0.001119 | $0.001003 | $0.001020 | $18,007.03 | $466,283 |
| 2019-06-22 | $0.001028 | $0.001098 | $0.0009768 | $0.0009979 | $36,949.41 | $456,318 |
| 2019-06-23 | $0.001001 | $0.001098 | $0.0009906 | $0.001047 | $21,941.18 | $478,842 |
| 2019-06-24 | $0.001047 | $0.001053 | $0.0008643 | $0.0009780 | $21,448.02 | $447,293 |
| 2019-06-25 | $0.0009622 | $0.0009929 | $0.0008647 | $0.0009892 | $28,804.85 | $452,403 |
| 2019-06-26 | $0.0009892 | $0.001191 | $0.0009842 | $0.001158 | $44,869.35 | $529,724 |
| 2019-06-27 | $0.001158 | $0.001195 | $0.0009700 | $0.0009986 | $32,598.38 | $456,693 |
| 2019-06-28 | $0.0009990 | $0.001094 | $0.0009000 | $0.001030 | $33,020.36 | $471,104 |
| 2019-06-29 | $0.001031 | $0.001088 | $0.0009146 | $0.0009800 | $37,128.97 | $448,214 |
| 2019-06-30 | $0.0009751 | $0.001041 | $0.0008848 | $0.0009097 | $34,030.71 | $416,054 |