Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0001415 | $0.0001979 | $0.0001400 | $0.0001484 | $2,106.74 | $82,143.64 |
| 2020-04-02 | $0.0001570 | $0.0002759 | $0.0001474 | $0.0001631 | $3,355.86 | $90,234.23 |
| 2020-04-03 | $0.0001652 | $0.0002183 | $0.0001505 | $0.0001594 | $2,707.28 | $88,193.35 |
| 2020-04-04 | $0.0001593 | $0.0002171 | $0.0001514 | $0.0001687 | $2,404.53 | $93,332.93 |
| 2020-04-05 | $0.0001686 | $0.0002018 | $0.0001512 | $0.0001554 | $2,103.35 | $85,997.47 |
| 2020-04-06 | $0.0001555 | $0.0001829 | $0.0001542 | $0.0001570 | $2,000.28 | $86,897.00 |
| 2020-04-07 | $0.0001569 | $0.0002149 | $0.0001538 | $0.0002027 | $3,105.99 | $112,197 |
| 2020-04-08 | $0.0002028 | $0.0003190 | $0.0001998 | $0.0002848 | $3,422.09 | $157,590 |
| 2020-04-09 | $0.0002844 | $0.0003139 | $0.0002013 | $0.0002167 | $5,413.08 | $119,904 |
| 2020-04-10 | $0.0002147 | $0.0003001 | $0.0001526 | $0.0001721 | $7,590.65 | $95,264.65 |
| 2020-04-11 | $0.0001721 | $0.0002449 | $0.0001533 | $0.0001657 | $6,139.52 | $91,710.08 |
| 2020-04-12 | $0.0001606 | $0.0001946 | $0.0001552 | $0.0001595 | $3,795.10 | $88,267.67 |
| 2020-04-13 | $0.0001624 | $0.0001803 | $0.0001551 | $0.0001620 | $2,857.11 | $89,678.49 |
| 2020-04-14 | $0.0001620 | $0.0001795 | $0.0001396 | $0.0001495 | $2,541.39 | $83,465.77 |
| 2020-04-15 | $0.0001475 | $0.0001692 | $0.0001398 | $0.0001440 | $3,033.29 | $80,412.03 |
| 2020-04-16 | $0.0001450 | $0.0001615 | $0.0001381 | $0.0001425 | $2,314.97 | $79,546.23 |
| 2020-04-17 | $0.0001404 | $0.0002257 | $0.0001324 | $0.0001571 | $2,802.29 | $88,490.48 |
| 2020-04-18 | $0.0001571 | $0.0002072 | $0.0001525 | $0.0001941 | $2,469.37 | $109,352 |
| 2020-04-19 | $0.0001942 | $0.0002048 | $0.0001543 | $0.0001713 | $4,890.10 | $96,525.77 |
| 2020-04-20 | $0.0001713 | $0.0001984 | $0.0001552 | $0.0001727 | $5,962.59 | $97,285.83 |
| 2020-04-21 | $0.0001737 | $0.0003134 | $0.0001703 | $0.0002013 | $6,957.86 | $113,386 |
| 2020-04-22 | $0.0002013 | $0.0002797 | $0.0001870 | $0.0002073 | $5,710.13 | $116,779 |
| 2020-04-23 | $0.0002012 | $0.0002256 | $0.0001114 | $0.0001258 | $5,164.86 | $70,889.70 |
| 2020-04-24 | $0.0001238 | $0.0001901 | $0.0001205 | $0.0001434 | $1,868.66 | $80,819.53 |
| 2020-04-25 | $0.0001488 | $0.0001505 | $0.0001424 | $0.0001469 | $9,040.26 | $82,738.92 |
| 2020-04-26 | $0.0001469 | $0.0001511 | $0.0001414 | $0.0001422 | $6,128.78 | $80,089.09 |
| 2020-04-27 | $0.0001423 | $0.0001489 | $0.0001345 | $0.0001469 | $7,709.99 | $82,767.01 |
| 2020-04-28 | $0.0001465 | $0.0001560 | $0.0001459 | $0.0001533 | $8,162.07 | $86,397.31 |
| 2020-04-29 | $0.0001533 | $0.0001533 | $0.00009690 | $0.0001139 | $5,306.59 | $64,161.17 |
| 2020-04-30 | $0.0001139 | $0.0001501 | $0.0001139 | $0.0001408 | $2,238.67 | $79,336.87 |