BEAT BEAT
Xếp hạng #?
10:17:47 23/10/2020
BEAT (BEAT)
Không theo dõi
Lịch sử giá BEAT (BEAT) 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 | $0.0004168 | $0.0004168 | $0.0004168 | $0.0004168 | $0 | $51,650.06 |
| 2019-11-02 | $0.0004168 | $0.0004168 | $0.0004168 | $0.0004168 | $0 | $51,650.06 |
| 2019-11-03 | $0.0004168 | $0.0004168 | $0.0004168 | $0.0004168 | $0 | $51,650.06 |
| 2019-11-04 | $0.0004168 | $0.0004230 | $0.0004168 | $0.0004193 | $23.36 | $51,966.11 |
| 2019-11-05 | $0.0004193 | $0.0004253 | $0.0004145 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-06 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-07 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-08 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-09 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-10 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-11 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-12 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-13 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-14 | $0.0004253 | $0.0004253 | $0.0004253 | $0.0004253 | $0 | $52,705.56 |
| 2019-11-15 | $0.0004253 | $0.002742 | $0.0004084 | $0.002436 | $2,467.86 | $301,906 |
| 2019-11-16 | $0.002436 | $0.002478 | $0.001550 | $0.002201 | $39.55 | $272,729 |
| 2019-11-17 | $0.002201 | $0.002234 | $0.002188 | $0.002231 | $0 | $276,444 |
| 2019-11-18 | $0.002231 | $0.002231 | $0.002231 | $0.002231 | $0 | $276,444 |
| 2019-11-19 | $0.002231 | $0.002231 | $0.002231 | $0.002231 | $0 | $276,444 |
| 2019-11-20 | $0.002231 | $0.002231 | $0.002231 | $0.002231 | $0 | $276,444 |
| 2019-11-21 | $0.002231 | $0.002231 | $0.002231 | $0.002231 | $0 | $276,444 |
| 2019-11-22 | $0.002231 | $0.002231 | $0.002231 | $0.002231 | $0 | $276,444 |
| 2019-11-23 | $0.002231 | $0.002231 | $0.0006875 | $0.001061 | $80.60 | $131,442 |
| 2019-11-24 | $0.001061 | $0.001064 | $0.001040 | $0.001045 | $0 | $129,496 |
| 2019-11-25 | $0.001045 | $0.001045 | $0.001045 | $0.001045 | $0 | $129,496 |
| 2019-11-26 | $0.001045 | $0.001045 | $0.001045 | $0.001045 | $0 | $129,496 |
| 2019-11-27 | $0.001045 | $0.001045 | $0.0007706 | $0.0007890 | $25.48 | $97,783.14 |
| 2019-11-28 | $0.0007889 | $0.0007993 | $0.0007846 | $0.0007953 | $0 | $98,559.92 |
| 2019-11-29 | $0.0007953 | $0.0007953 | $0.0007953 | $0.0007953 | $0 | $98,559.92 |
| 2019-11-30 | $0.0007953 | $0.0007953 | $0.0007953 | $0.0007953 | $0 | $98,559.92 |