Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0008568 | $0.0009268 | $0.0008268 | $0.0008410 | $25,195.23 | $404,043 |
| 2019-08-02 | $0.0008409 | $0.001269 | $0.0008365 | $0.001269 | $46,769.44 | $609,891 |
| 2019-08-03 | $0.001270 | $0.001277 | $0.0009637 | $0.001031 | $55,553.53 | $495,261 |
| 2019-08-04 | $0.001031 | $0.001089 | $0.0009213 | $0.0009237 | $31,212.43 | $443,800 |
| 2019-08-05 | $0.0009217 | $0.001112 | $0.0008684 | $0.0009541 | $90,636.58 | $458,417 |
| 2019-08-06 | $0.0009623 | $0.001047 | $0.0009389 | $0.0009493 | $54,147.71 | $457,493 |
| 2019-08-07 | $0.0009491 | $0.001058 | $0.0009436 | $0.001045 | $118,510 | $504,608 |
| 2019-08-08 | $0.001045 | $0.001046 | $0.0009025 | $0.0009783 | $68,339.88 | $472,446 |
| 2019-08-09 | $0.0009679 | $0.001009 | $0.0009251 | $0.0009618 | $31,988.83 | $464,482 |
| 2019-08-10 | $0.0009618 | $0.0009822 | $0.0008994 | $0.0009106 | $36,833.27 | $439,753 |
| 2019-08-11 | $0.0009028 | $0.0009933 | $0.0009001 | $0.0009110 | $38,024.64 | $439,954 |
| 2019-08-12 | $0.0009100 | $0.0009380 | $0.0008873 | $0.0008887 | $99,306.88 | $429,185 |
| 2019-08-13 | $0.0009033 | $0.0009111 | $0.0008213 | $0.0008678 | $78,778.63 | $419,085 |
| 2019-08-14 | $0.0008679 | $0.0008976 | $0.0008083 | $0.0008139 | $83,158.65 | $393,133 |
| 2019-08-15 | $0.0008139 | $0.0008624 | $0.0007930 | $0.0008322 | $77,244.93 | $402,219 |
| 2019-08-16 | $0.0008340 | $0.0008682 | $0.0007962 | $0.0008284 | $71,246.91 | $400,393 |
| 2019-08-17 | $0.0008284 | $0.0008798 | $0.0008035 | $0.0008158 | $45,436.82 | $394,322 |
| 2019-08-18 | $0.0008128 | $0.0008436 | $0.0007922 | $0.0008382 | $45,581.87 | $405,149 |
| 2019-08-19 | $0.0008364 | $0.0008699 | $0.0008201 | $0.0008699 | $26,829.79 | $420,435 |
| 2019-08-20 | $0.0008699 | $0.0008881 | $0.0007934 | $0.0008314 | $39,761.94 | $401,874 |
| 2019-08-21 | $0.0008272 | $0.0008777 | $0.0007137 | $0.0007815 | $54,404.06 | $377,755 |
| 2019-08-22 | $0.0007802 | $0.0008337 | $0.0007216 | $0.0007595 | $29,108.90 | $370,583 |
| 2019-08-23 | $0.0007595 | $0.0008318 | $0.0007376 | $0.0007410 | $24,971.61 | $361,532 |
| 2019-08-24 | $0.0007438 | $0.0007946 | $0.0006897 | $0.0007522 | $33,812.84 | $367,010 |
| 2019-08-25 | $0.0007522 | $0.0007702 | $0.0006929 | $0.0007182 | $42,596.84 | $350,427 |
| 2019-08-26 | $0.0007180 | $0.0007810 | $0.0006677 | $0.0007423 | $27,695.86 | $362,194 |
| 2019-08-27 | $0.0007423 | $0.0007734 | $0.0006965 | $0.0007351 | $21,471.13 | $358,668 |
| 2019-08-28 | $0.0007323 | $0.0007716 | $0.0007145 | $0.0007338 | $20,699.98 | $358,157 |
| 2019-08-29 | $0.0007297 | $0.0007572 | $0.0006910 | $0.0007094 | $20,945.25 | $346,583 |
| 2019-08-30 | $0.0007094 | $0.0007298 | $0.0005939 | $0.0006280 | $27,180.16 | $306,835 |
| 2019-08-31 | $0.0006288 | $0.0006439 | $0.0005988 | $0.0006184 | $17,370.01 | $302,115 |