Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0005938 | $0.0006012 | $0.0005173 | $0.0005755 | $46,488.90 | $284,252 |
| 2019-10-02 | $0.0005755 | $0.0006552 | $0.0005598 | $0.0005878 | $44,886.92 | $290,738 |
| 2019-10-03 | $0.0005854 | $0.0006135 | $0.0005430 | $0.0005627 | $42,616.71 | $278,571 |
| 2019-10-04 | $0.0005630 | $0.0005835 | $0.0005470 | $0.0005659 | $43,677.38 | $280,144 |
| 2019-10-05 | $0.0005659 | $0.0005729 | $0.0005463 | $0.0005615 | $45,999.86 | $277,968 |
| 2019-10-06 | $0.0005593 | $0.0005701 | $0.0005077 | $0.0005594 | $45,755.83 | $276,937 |
| 2019-10-07 | $0.0005571 | $0.0005710 | $0.0005117 | $0.0005589 | $44,188.01 | $276,950 |
| 2019-10-08 | $0.0005590 | $0.0006964 | $0.0005584 | $0.0005806 | $88,526.07 | $287,729 |
| 2019-10-09 | $0.0005806 | $0.0006047 | $0.0005661 | $0.0006004 | $82,814.55 | $297,536 |
| 2019-10-10 | $0.0006010 | $0.0006229 | $0.0005830 | $0.0006110 | $21,877.76 | $302,766 |
| 2019-10-11 | $0.0006087 | $0.0006329 | $0.0005780 | $0.0006052 | $21,891.43 | $299,891 |
| 2019-10-12 | $0.0006084 | $0.0006355 | $0.0005454 | $0.0005701 | $18,506.97 | $282,506 |
| 2019-10-13 | $0.0005710 | $0.0006355 | $0.0005038 | $0.0005255 | $27,365.95 | $260,426 |
| 2019-10-14 | $0.0005255 | $0.0006005 | $0.0004972 | $0.0005349 | $29,902.94 | $266,398 |
| 2019-10-15 | $0.0005252 | $0.0005969 | $0.0004942 | $0.0004942 | $17,436.92 | $246,122 |
| 2019-10-16 | $0.0004942 | $0.0005806 | $0.0004922 | $0.0005712 | $17,423.14 | $284,633 |
| 2019-10-17 | $0.0005497 | $0.0005819 | $0.0005428 | $0.0005493 | $18,114.13 | $273,880 |
| 2019-10-18 | $0.0005493 | $0.0005830 | $0.0005024 | $0.0005095 | $16,823.81 | $254,018 |
| 2019-10-19 | $0.0005097 | $0.0005626 | $0.0005091 | $0.0005563 | $72,952.73 | $277,365 |
| 2019-10-20 | $0.0005567 | $0.0005801 | $0.0004869 | $0.0005763 | $81,508.85 | $287,332 |
| 2019-10-21 | $0.0005763 | $0.0005865 | $0.0005651 | $0.0005676 | $85,689.96 | $283,002 |
| 2019-10-22 | $0.0005678 | $0.0006347 | $0.0005612 | $0.0005656 | $80,422.88 | $282,004 |
| 2019-10-23 | $0.0005656 | $0.0005757 | $0.0005196 | $0.0005413 | $45,494.41 | $269,914 |
| 2019-10-24 | $0.0005413 | $0.0005513 | $0.0005198 | $0.0005235 | $68,949.62 | $261,360 |
| 2019-10-25 | $0.0005235 | $0.0006091 | $0.0004702 | $0.0006078 | $83,216.00 | $303,932 |
| 2019-10-26 | $0.0006077 | $0.0007020 | $0.0006003 | $0.0006356 | $94,066.32 | $318,452 |
| 2019-10-27 | $0.0006356 | $0.0006770 | $0.0006187 | $0.0006456 | $100,151 | $323,446 |
| 2019-10-28 | $0.0006430 | $0.0006841 | $0.0006290 | $0.0006360 | $98,278.01 | $318,711 |
| 2019-10-29 | $0.0006365 | $0.0006689 | $0.0006289 | $0.0006588 | $94,382.05 | $330,161 |
| 2019-10-30 | $0.0006604 | $0.0006648 | $0.0006329 | $0.0006444 | $94,869.59 | $324,893 |
| 2019-10-31 | $0.0006444 | $0.0007135 | $0.0006302 | $0.0006404 | $60,950.81 | $322,882 |