Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0006402 | $0.0006619 | $0.0006127 | $0.0006276 | $21,799.18 | $316,403 |
| 2019-11-02 | $0.0006276 | $0.0006573 | $0.0006075 | $0.0006135 | $24,238.48 | $309,308 |
| 2019-11-03 | $0.0006125 | $0.0006191 | $0.0005256 | $0.0005654 | $14,942.17 | $285,067 |
| 2019-11-04 | $0.0005665 | $0.0006523 | $0.0005199 | $0.0006206 | $15,996.59 | $312,899 |
| 2019-11-05 | $0.0006206 | $0.0006605 | $0.0005229 | $0.0005952 | $16,245.67 | $300,082 |
| 2019-11-06 | $0.0006145 | $0.0006608 | $0.0005325 | $0.0006345 | $20,122.46 | $319,891 |
| 2019-11-07 | $0.0006350 | $0.0007015 | $0.0005322 | $0.0006457 | $21,040.63 | $325,514 |
| 2019-11-08 | $0.0006457 | $0.0006990 | $0.0005321 | $0.0005954 | $22,867.05 | $300,155 |
| 2019-11-09 | $0.0006042 | $0.0007750 | $0.0005422 | $0.0006741 | $14,802.27 | $341,626 |
| 2019-11-10 | $0.0006915 | $0.0007874 | $0.0006279 | $0.0007148 | $24,631.64 | $362,205 |
| 2019-11-11 | $0.0007206 | $0.0008148 | $0.0005454 | $0.0005712 | $16,143.29 | $292,326 |
| 2019-11-12 | $0.0005715 | $0.0007194 | $0.0005594 | $0.0006642 | $52,885.44 | $339,892 |
| 2019-11-13 | $0.0006642 | $0.0006801 | $0.0005454 | $0.0005832 | $14,833.23 | $298,446 |
| 2019-11-14 | $0.0005813 | $0.0005999 | $0.0005668 | $0.0005823 | $18,167.48 | $302,084 |
| 2019-11-15 | $0.0005823 | $0.0006047 | $0.0005740 | $0.0005857 | $17,203.58 | $303,841 |
| 2019-11-16 | $0.0005858 | $0.0006038 | $0.0005823 | $0.0005910 | $15,463.90 | $306,591 |
| 2019-11-17 | $0.0005910 | $0.0007242 | $0.0005901 | $0.0006148 | $54,708.40 | $318,955 |
| 2019-11-18 | $0.0006174 | $0.0006945 | $0.0006049 | $0.0006275 | $89,834.40 | $331,782 |
| 2019-11-19 | $0.0006287 | $0.0007571 | $0.0005352 | $0.0005598 | $177,663 | $295,986 |
| 2019-11-20 | $0.0005598 | $0.0006159 | $0.0005531 | $0.0005680 | $16,882.73 | $300,340 |
| 2019-11-21 | $0.0005680 | $0.0005907 | $0.0004909 | $0.0005505 | $15,750.17 | $291,086 |
| 2019-11-22 | $0.0005505 | $0.0005706 | $0.0004878 | $0.0005265 | $13,627.94 | $278,378 |
| 2019-11-23 | $0.0005216 | $0.0005718 | $0.0004864 | $0.0005029 | $11,645.93 | $265,934 |
| 2019-11-24 | $0.0005065 | $0.0005697 | $0.0004908 | $0.0005264 | $18,241.43 | $278,352 |
| 2019-11-25 | $0.0005264 | $0.0005767 | $0.0004165 | $0.0005354 | $21,951.51 | $283,106 |
| 2019-11-26 | $0.0005270 | $0.0005609 | $0.0004299 | $0.0004995 | $44,490.39 | $264,109 |
| 2019-11-27 | $0.0005043 | $0.0006285 | $0.0004807 | $0.0006121 | $101,250 | $323,679 |
| 2019-11-28 | $0.0006141 | $0.0006735 | $0.0005915 | $0.0005980 | $103,757 | $316,226 |
| 2019-11-29 | $0.0005965 | $0.0006299 | $0.0005939 | $0.0006215 | $146,832 | $328,653 |
| 2019-11-30 | $0.0006214 | $0.0006944 | $0.0005995 | $0.0006137 | $128,722 | $324,531 |