Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0002737 | $0.0003132 | $0.0002607 | $0.0002911 | $9,561.20 | $160,204 |
| 2020-03-02 | $0.0002852 | $0.0003178 | $0.0002397 | $0.0002470 | $8,924.27 | $135,974 |
| 2020-03-03 | $0.0002418 | $0.0002763 | $0.0002296 | $0.0002395 | $7,890.33 | $131,800 |
| 2020-03-04 | $0.0002393 | $0.0002781 | $0.0002084 | $0.0002351 | $7,216.10 | $129,413 |
| 2020-03-05 | $0.0002362 | $0.0002761 | $0.0001535 | $0.0001951 | $5,411.75 | $107,407 |
| 2020-03-06 | $0.0001951 | $0.0002580 | $0.0001812 | $0.0002158 | $8,265.26 | $118,771 |
| 2020-03-07 | $0.0002135 | $0.0002387 | $0.0002008 | $0.0002111 | $7,649.57 | $116,217 |
| 2020-03-08 | $0.0002111 | $0.0002386 | $0.0001752 | $0.0001836 | $5,287.42 | $101,073 |
| 2020-03-09 | $0.0001836 | $0.0002369 | $0.0001745 | $0.0002099 | $7,056.65 | $115,523 |
| 2020-03-10 | $0.0002158 | $0.0002745 | $0.0001764 | $0.0002535 | $7,252.32 | $139,501 |
| 2020-03-11 | $0.0002464 | $0.0002734 | $0.0001812 | $0.0002153 | $6,453.66 | $118,510 |
| 2020-03-12 | $0.0002134 | $0.0002790 | $0.0001388 | $0.0002093 | $6,746.78 | $115,202 |
| 2020-03-13 | $0.0002092 | $0.0002764 | $0.0001433 | $0.0001931 | $6,098.46 | $106,307 |
| 2020-03-14 | $0.0001930 | $0.0002658 | $0.0001500 | $0.0002139 | $5,399.55 | $117,737 |
| 2020-03-15 | $0.0002139 | $0.0002574 | $0.0001512 | $0.0001997 | $6,641.59 | $109,894 |
| 2020-03-16 | $0.0002113 | $0.0002496 | $0.0001301 | $0.0001398 | $3,905.27 | $76,958.50 |
| 2020-03-17 | $0.0001377 | $0.0002380 | $0.0001274 | $0.0002031 | $4,607.90 | $111,796 |
| 2020-03-18 | $0.0002028 | $0.0002388 | $0.0001356 | $0.0001532 | $7,767.99 | $84,316.00 |
| 2020-03-19 | $0.0001532 | $0.0002330 | $0.0001282 | $0.0001616 | $3,059.76 | $88,966.36 |
| 2020-03-20 | $0.0001616 | $0.0002390 | $0.0001344 | $0.0001835 | $2,683.71 | $101,005 |
| 2020-03-21 | $0.0001835 | $0.0002356 | $0.0001319 | $0.0001843 | $2,489.65 | $101,433 |
| 2020-03-22 | $0.0001901 | $0.0002376 | $0.0001304 | $0.0002209 | $2,739.69 | $121,566 |
| 2020-03-23 | $0.0002209 | $0.0002285 | $0.0001271 | $0.0001881 | $2,699.55 | $103,517 |
| 2020-03-24 | $0.0001944 | $0.0002012 | $0.0001307 | $0.0001310 | $2,426.57 | $72,106.33 |
| 2020-03-25 | $0.0001410 | $0.0001949 | $0.0001309 | $0.0001498 | $2,433.88 | $82,451.66 |
| 2020-03-26 | $0.0001498 | $0.0001999 | $0.0001355 | $0.0001747 | $2,565.20 | $96,167.73 |
| 2020-03-27 | $0.0001628 | $0.0002174 | $0.0001303 | $0.0001726 | $1,951.25 | $94,987.66 |
| 2020-03-28 | $0.0001693 | $0.0001999 | $0.0001309 | $0.0001359 | $2,555.16 | $74,802.80 |
| 2020-03-29 | $0.0001360 | $0.0001819 | $0.0001312 | $0.0001493 | $2,130.14 | $82,147.73 |
| 2020-03-30 | $0.0001463 | $0.0001711 | $0.0001357 | $0.0001459 | $2,410.12 | $80,307.47 |
| 2020-03-31 | $0.0001429 | $0.0001697 | $0.0001380 | $0.0001415 | $1,717.98 | $78,086.09 |