Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0009097 | $0.001048 | $0.0003523 | $0.0006505 | $45,925.52 | $297,507 |
| 2019-07-02 | $0.0006540 | $0.0009236 | $0.0001508 | $0.0008185 | $37,086.09 | $374,331 |
| 2019-07-03 | $0.0008188 | $0.001004 | $0.0007720 | $0.0009339 | $40,975.52 | $427,117 |
| 2019-07-04 | $0.0009370 | $0.001060 | $0.0008508 | $0.0009840 | $38,706.15 | $450,018 |
| 2019-07-05 | $0.0009813 | $0.001028 | $0.0008149 | $0.0008587 | $33,108.73 | $392,749 |
| 2019-07-06 | $0.0008804 | $0.0009341 | $0.0008580 | $0.0008879 | $31,452.89 | $406,077 |
| 2019-07-07 | $0.0008889 | $0.0009294 | $0.0008490 | $0.0008553 | $32,220.19 | $391,176 |
| 2019-07-08 | $0.0008562 | $0.0009693 | $0.0008421 | $0.0008790 | $30,830.98 | $402,319 |
| 2019-07-09 | $0.0008746 | $0.001004 | $0.0008624 | $0.0009294 | $29,163.94 | $443,975 |
| 2019-07-10 | $0.0009448 | $0.0009607 | $0.0008571 | $0.0009025 | $31,512.64 | $431,162 |
| 2019-07-11 | $0.0008945 | $0.0009229 | $0.0008570 | $0.0008773 | $30,533.79 | $419,087 |
| 2019-07-12 | $0.0008747 | $0.0009153 | $0.0008591 | $0.0008685 | $37,603.45 | $414,880 |
| 2019-07-13 | $0.0008687 | $0.0008789 | $0.0008578 | $0.0008682 | $29,528.69 | $414,587 |
| 2019-07-14 | $0.0008677 | $0.0008970 | $0.0008401 | $0.0008823 | $48,395.25 | $421,325 |
| 2019-07-15 | $0.0008822 | $0.0009245 | $0.0008478 | $0.0008782 | $36,551.97 | $419,576 |
| 2019-07-16 | $0.0008770 | $0.0009242 | $0.0008341 | $0.0008393 | $37,146.41 | $400,956 |
| 2019-07-17 | $0.3717 | $0.3733 | $0.3625 | $0.3633 | $69,781.04 | $0 |
| 2019-07-18 | $0.0008558 | $0.0008914 | $0.0008287 | $0.0008770 | $38,265.83 | $419,352 |
| 2019-07-19 | $0.0008770 | $0.0008824 | $0.0008328 | $0.0008566 | $25,192.27 | $409,630 |
| 2019-07-20 | $0.0008634 | $0.0008834 | $0.0008348 | $0.0008494 | $29,215.83 | $406,191 |
| 2019-07-21 | $0.0008494 | $0.0008906 | $0.0008361 | $0.0008856 | $25,316.92 | $424,361 |
| 2019-07-22 | $0.0008845 | $0.0009067 | $0.0008792 | $0.0008812 | $26,259.15 | $422,368 |
| 2019-07-23 | $0.0008813 | $0.0008984 | $0.0008322 | $0.0008492 | $26,316.58 | $407,023 |
| 2019-07-24 | $0.0008492 | $0.0008803 | $0.0008326 | $0.0008441 | $31,492.90 | $404,594 |
| 2019-07-25 | $0.0008427 | $0.0008763 | $0.0008351 | $0.0008415 | $32,237.79 | $403,344 |
| 2019-07-26 | $0.0008415 | $0.0008696 | $0.0008331 | $0.0008472 | $31,122.75 | $406,939 |
| 2019-07-27 | $0.0008472 | $0.0008801 | $0.0008329 | $0.0008357 | $22,615.38 | $401,417 |
| 2019-07-28 | $0.0008357 | $0.0008654 | $0.0008155 | $0.0008420 | $28,928.14 | $404,462 |
| 2019-07-29 | $0.0008367 | $0.0008937 | $0.0008242 | $0.0008553 | $31,668.93 | $410,926 |
| 2019-07-30 | $0.0008577 | $0.0008992 | $0.0008256 | $0.0008610 | $29,797.18 | $413,661 |
| 2019-07-31 | $0.0008693 | $0.0009020 | $0.0008277 | $0.0008495 | $24,440.76 | $408,126 |