Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0005253 | $0.0005483 | $0.0004818 | $0.0004949 | $13,596.02 | $271,400 |
| 2020-02-02 | $0.0004948 | $0.0005202 | $0.0004820 | $0.0004974 | $17,803.53 | $272,791 |
| 2020-02-03 | $0.0004974 | $0.0005183 | $0.0004815 | $0.0004836 | $17,960.83 | $265,200 |
| 2020-02-04 | $0.0004826 | $0.0005195 | $0.0004619 | $0.0004738 | $14,633.98 | $259,810 |
| 2020-02-05 | $0.0004707 | $0.0005211 | $0.0004593 | $0.0004894 | $20,883.18 | $268,412 |
| 2020-02-06 | $0.0004894 | $0.0005181 | $0.0004518 | $0.0004601 | $14,936.39 | $252,345 |
| 2020-02-07 | $0.0004621 | $0.0005109 | $0.0003124 | $0.0003998 | $18,717.17 | $219,247 |
| 2020-02-08 | $0.0004008 | $0.0005761 | $0.0003984 | $0.0005035 | $17,177.99 | $276,122 |
| 2020-02-09 | $0.0005034 | $0.0007183 | $0.0005016 | $0.0006151 | $23,885.40 | $337,400 |
| 2020-02-10 | $0.0006151 | $0.0006895 | $0.0004960 | $0.0005821 | $17,437.01 | $319,489 |
| 2020-02-11 | $0.0005690 | $0.0006283 | $0.0004584 | $0.0005389 | $12,153.67 | $295,758 |
| 2020-02-12 | $0.0005311 | $0.0005440 | $0.0003838 | $0.0004636 | $18,415.35 | $254,510 |
| 2020-02-13 | $0.0004636 | $0.0005246 | $0.0002308 | $0.0003892 | $23,379.86 | $213,642 |
| 2020-02-14 | $0.0003510 | $0.0004202 | $0.0002861 | $0.0003135 | $15,533.38 | $172,074 |
| 2020-02-15 | $0.0003135 | $0.0003757 | $0.0002727 | $0.0003268 | $13,038.26 | $179,451 |
| 2020-02-16 | $0.0003267 | $0.0003281 | $0.0002541 | $0.0002576 | $8,502.63 | $141,430 |
| 2020-02-17 | $0.0002580 | $0.0002979 | $0.0001986 | $0.0002315 | $10,406.78 | $127,110 |
| 2020-02-18 | $0.0002438 | $0.0002901 | $0.0001999 | $0.0002451 | $7,812.25 | $134,598 |
| 2020-02-19 | $0.0002592 | $0.0002789 | $0.0002123 | $0.0002392 | $12,427.74 | $131,376 |
| 2020-02-20 | $0.0002326 | $0.0002933 | $0.0002001 | $0.0002392 | $6,378.98 | $131,381 |
| 2020-02-21 | $0.0002425 | $0.0002878 | $0.0002213 | $0.0002517 | $6,582.40 | $138,293 |
| 2020-02-22 | $0.0002525 | $0.0002681 | $0.0002259 | $0.0002515 | $8,614.35 | $138,166 |
| 2020-02-23 | $0.0002515 | $0.0002896 | $0.0002251 | $0.0002664 | $9,654.61 | $146,377 |
| 2020-02-24 | $0.0002623 | $0.0003717 | $0.0002297 | $0.0002327 | $6,496.97 | $127,846 |
| 2020-02-25 | $0.0002357 | $0.0003432 | $0.0002312 | $0.0002322 | $6,772.29 | $127,780 |
| 2020-02-26 | $0.0002363 | $0.0002846 | $0.0002029 | $0.0002105 | $7,334.97 | $115,846 |
| 2020-02-27 | $0.0002127 | $0.0003384 | $0.0002125 | $0.0002645 | $7,411.34 | $145,593 |
| 2020-02-28 | $0.0002657 | $0.0003207 | $0.0002295 | $0.0002367 | $8,269.10 | $130,258 |
| 2020-02-29 | $0.0002354 | $0.0003140 | $0.0002296 | $0.0002727 | $8,947.85 | $150,076 |