Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0006133 | $0.0006210 | $0.0005710 | $0.0006001 | $67,994.43 | $317,935 |
| 2019-12-02 | $0.0005973 | $0.0008748 | $0.0005832 | $0.0006091 | $51,880.84 | $323,880 |
| 2019-12-03 | $0.0006091 | $0.0006522 | $0.0005049 | $0.0006007 | $40,951.98 | $319,444 |
| 2019-12-04 | $0.0006086 | $0.0006819 | $0.0005739 | $0.0006459 | $66,908.92 | $344,789 |
| 2019-12-05 | $0.0006454 | $0.0006764 | $0.0005729 | $0.0005997 | $37,265.34 | $320,233 |
| 2019-12-06 | $0.0005974 | $0.0006534 | $0.0004537 | $0.0006040 | $53,231.15 | $322,499 |
| 2019-12-07 | $0.0006083 | $0.0006092 | $0.0005521 | $0.0005983 | $91,455.70 | $319,446 |
| 2019-12-08 | $0.0005983 | $0.0006093 | $0.0005433 | $0.0005996 | $109,713 | $320,153 |
| 2019-12-09 | $0.0005994 | $0.0006277 | $0.0005866 | $0.0005922 | $106,515 | $316,211 |
| 2019-12-10 | $0.0005916 | $0.0005964 | $0.0005774 | $0.0005806 | $79,150.30 | $310,012 |
| 2019-12-11 | $0.0005806 | $0.0005846 | $0.0005733 | $0.0005746 | $102,641 | $306,831 |
| 2019-12-12 | $0.0005749 | $0.0005892 | $0.0005418 | $0.0005769 | $29,117.76 | $308,529 |
| 2019-12-13 | $0.0005785 | $0.0005911 | $0.0005392 | $0.0005681 | $39,718.12 | $306,661 |
| 2019-12-14 | $0.0005695 | $0.0005799 | $0.0005494 | $0.0005740 | $36,245.26 | $309,846 |
| 2019-12-15 | $0.0005740 | $0.0005844 | $0.0005340 | $0.0005655 | $29,952.84 | $305,240 |
| 2019-12-16 | $0.0005655 | $0.0005748 | $0.0005436 | $0.0005457 | $40,877.86 | $294,936 |
| 2019-12-17 | $0.0005457 | $0.0005523 | $0.0005227 | $0.0005269 | $39,220.12 | $284,766 |
| 2019-12-18 | $0.0005269 | $0.0005822 | $0.0005225 | $0.0005741 | $70,929.82 | $310,255 |
| 2019-12-19 | $0.0005741 | $0.0005827 | $0.0005563 | $0.0005654 | $73,335.75 | $305,583 |
| 2019-12-20 | $0.0005654 | $0.0005818 | $0.0005642 | $0.0005756 | $82,022.50 | $311,068 |
| 2019-12-21 | $0.0005755 | $0.0005847 | $0.0005537 | $0.0005792 | $29,620.35 | $313,044 |
| 2019-12-22 | $0.0005792 | $0.0005977 | $0.0005619 | $0.0005894 | $12,125.62 | $318,551 |
| 2019-12-23 | $0.0005896 | $0.0005929 | $0.0005131 | $0.0005242 | $51,471.47 | $283,708 |
| 2019-12-24 | $0.0005222 | $0.0005343 | $0.0005106 | $0.0005141 | $67,197.48 | $278,245 |
| 2019-12-25 | $0.0005150 | $0.0005339 | $0.0005085 | $0.0005198 | $18,317.05 | $281,326 |
| 2019-12-26 | $0.0005200 | $0.0005549 | $0.0004098 | $0.0005117 | $13,266.12 | $276,921 |
| 2019-12-27 | $0.0005117 | $0.0005645 | $0.0004479 | $0.0005060 | $13,175.44 | $273,830 |
| 2019-12-28 | $0.0005156 | $0.0005609 | $0.0004472 | $0.0004764 | $10,600.83 | $257,841 |
| 2019-12-29 | $0.0004901 | $0.0005301 | $0.0004475 | $0.0005203 | $53,374.45 | $281,602 |
| 2019-12-30 | $0.0005208 | $0.0005313 | $0.0005078 | $0.0005279 | $56,182.33 | $285,708 |
| 2019-12-31 | $0.0005278 | $0.0006101 | $0.0004952 | $0.0005047 | $12,190.40 | $273,127 |