Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006182 | $0.0006395 | $0.0005853 | $0.0006077 | $20,138.63 | $296,918 |
| 2019-09-02 | $0.0006086 | $0.0007219 | $0.0006018 | $0.0006368 | $32,629.80 | $311,430 |
| 2019-09-03 | $0.0006529 | $0.0007522 | $0.0006070 | $0.0007266 | $22,346.95 | $355,363 |
| 2019-09-04 | $0.0007292 | $0.0008274 | $0.0007026 | $0.0007267 | $23,680.97 | $355,427 |
| 2019-09-05 | $0.0007267 | $0.0007682 | $0.0007127 | $0.0007411 | $37,003.33 | $362,446 |
| 2019-09-06 | $0.0007411 | $0.0007610 | $0.0007153 | $0.0007469 | $37,944.08 | $365,302 |
| 2019-09-07 | $0.0007432 | $0.0007992 | $0.0005984 | $0.0006590 | $19,271.90 | $322,291 |
| 2019-09-08 | $0.0006551 | $0.0007728 | $0.0005809 | $0.0006096 | $20,930.62 | $298,139 |
| 2019-09-09 | $0.0006096 | $0.0006967 | $0.0005870 | $0.0006665 | $21,160.29 | $326,118 |
| 2019-09-10 | $0.0006695 | $0.0007018 | $0.0006162 | $0.0006941 | $16,342.35 | $339,648 |
| 2019-09-11 | $0.0006941 | $0.0006989 | $0.0006242 | $0.0006672 | $3,114.15 | $326,506 |
| 2019-09-12 | $0.0006644 | $0.0006819 | $0.0006250 | $0.0006677 | $20,554.93 | $326,740 |
| 2019-09-13 | $0.0006669 | $0.0007685 | $0.0006511 | $0.0006918 | $29,296.58 | $338,523 |
| 2019-09-14 | $0.0006833 | $0.0007598 | $0.0006291 | $0.0006663 | $20,430.94 | $326,022 |
| 2019-09-15 | $0.0006643 | $0.0007474 | $0.0006359 | $0.0006696 | $22,736.86 | $327,659 |
| 2019-09-16 | $0.0006696 | $0.0007491 | $0.0006447 | $0.0006763 | $23,570.62 | $330,919 |
| 2019-09-17 | $0.0006806 | $0.0007601 | $0.0006685 | $0.0007301 | $25,224.24 | $357,243 |
| 2019-09-18 | $0.0007296 | $0.0007389 | $0.0007024 | $0.0007373 | $25,269.93 | $360,791 |
| 2019-09-19 | $0.0007352 | $0.0007795 | $0.0007028 | $0.0007489 | $24,518.05 | $366,479 |
| 2019-09-20 | $0.0007478 | $0.0007906 | $0.0006979 | $0.0007396 | $20,857.16 | $361,896 |
| 2019-09-21 | $0.0007444 | $0.0007827 | $0.0006898 | $0.0007038 | $62,343.93 | $344,409 |
| 2019-09-22 | $0.0007039 | $0.0007210 | $0.0006948 | $0.0007026 | $119,547 | $343,803 |
| 2019-09-23 | $0.0007042 | $0.0007448 | $0.0006401 | $0.0006565 | $45,555.50 | $321,773 |
| 2019-09-24 | $0.0006565 | $0.0006982 | $0.0005546 | $0.0005701 | $43,586.03 | $279,385 |
| 2019-09-25 | $0.0005672 | $0.0006342 | $0.0005490 | $0.0006018 | $39,825.32 | $296,467 |
| 2019-09-26 | $0.0006124 | $0.0006289 | $0.0005330 | $0.0005439 | $31,265.39 | $268,179 |
| 2019-09-27 | $0.0005462 | $0.0005880 | $0.0005394 | $0.0005648 | $32,534.66 | $278,494 |
| 2019-09-28 | $0.0005646 | $0.0006028 | $0.0005556 | $0.0005608 | $31,355.54 | $276,583 |
| 2019-09-29 | $0.0005616 | $0.0006074 | $0.0005154 | $0.0005730 | $38,618.39 | $282,594 |
| 2019-09-30 | $0.0005730 | $0.0006425 | $0.0005415 | $0.0005984 | $38,999.77 | $295,545 |