Bethereum BETHER
Xếp hạng #?
15:44:04 08/01/2021
Bethereum (BETHER)
Không theo dõi
Lịch sử giá Bethereum (BETHER) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0001408 | $0.0001729 | $0.0001349 | $0.0001370 | $3,098.05 | $77,168.83 |
| 2020-05-02 | $0.0001380 | $0.0001711 | $0.0001358 | $0.0001474 | $2,223.39 | $83,046.09 |
| 2020-05-03 | $0.0001555 | $0.0001655 | $0.0001358 | $0.0001424 | $2,601.89 | $80,205.58 |
| 2020-05-04 | $0.0001404 | $0.0001787 | $0.0001363 | $0.0001387 | $3,304.96 | $78,138.46 |
| 2020-05-05 | $0.0001418 | $0.0001687 | $0.00009921 | $0.0001203 | $2,734.47 | $67,772.34 |
| 2020-05-06 | $0.0001201 | $0.0001565 | $0.00009853 | $0.0001261 | $2,038.32 | $71,020.56 |
| 2020-05-07 | $0.0001261 | $0.0001633 | $0.0001055 | $0.0001159 | $2,348.83 | $65,324.17 |
| 2020-05-08 | $0.0001159 | $0.0001896 | $0.0001092 | $0.0001275 | $2,157.06 | $71,845.76 |
| 2020-05-09 | $0.0001206 | $0.0001632 | $0.0001119 | $0.0001346 | $2,659.09 | $75,838.44 |
| 2020-05-10 | $0.0001306 | $0.0001462 | $0.00009065 | $0.00009800 | $2,377.15 | $55,212.20 |
| 2020-05-11 | $0.00009805 | $0.0001481 | $0.00009082 | $0.0001059 | $2,257.74 | $59,685.48 |
| 2020-05-12 | $0.0001029 | $0.0001463 | $0.00009595 | $0.0001181 | $1,579.14 | $66,546.20 |
| 2020-05-13 | $0.0001180 | $0.0001309 | $0.0001109 | $0.0001169 | $2,078.18 | $65,850.97 |
| 2020-05-14 | $0.0001189 | $0.0001479 | $0.0001106 | $0.0001367 | $2,390.32 | $77,024.21 |
| 2020-05-15 | $0.0001327 | $0.0001349 | $0.0001059 | $0.0001066 | $2,216.47 | $60,034.22 |
| 2020-05-16 | $0.0001103 | $0.0001405 | $0.0001064 | $0.0001159 | $2,340.62 | $65,316.77 |
| 2020-05-17 | $0.0001159 | $0.0001432 | $0.0001101 | $0.0001152 | $2,618.07 | $64,890.18 |
| 2020-05-18 | $0.0001132 | $0.0001221 | $0.0001103 | $0.0001130 | $2,443.99 | $63,678.54 |
| 2020-05-19 | $0.0001141 | $0.0001221 | $0.0001123 | $0.0001125 | $2,247.59 | $63,410.34 |
| 2020-05-20 | $0.0001145 | $0.0002905 | $0.0001125 | $0.0002630 | $1,878.32 | $148,150 |
| 2020-05-21 | $0.0002636 | $0.0002862 | $0.0001171 | $0.0001172 | $2,701.99 | $66,031.40 |
| 2020-05-22 | $0.0001172 | $0.0001633 | $0.0001167 | $0.0001363 | $3,117.25 | $76,799.22 |
| 2020-05-23 | $0.0001363 | $0.0001542 | $0.0001253 | $0.0001435 | $3,283.86 | $80,850.63 |
| 2020-05-24 | $0.0001452 | $0.0001652 | $0.0001266 | $0.0001360 | $2,953.61 | $76,624.43 |
| 2020-05-25 | $0.0001340 | $0.0001636 | $0.0001313 | $0.0001334 | $2,343.23 | $75,180.17 |
| 2020-05-26 | $0.0001324 | $0.0001676 | $0.0001314 | $0.0001387 | $2,357.05 | $78,170.09 |
| 2020-05-27 | $0.0001387 | $0.0001612 | $0.0001156 | $0.0001227 | $2,936.32 | $69,142.19 |
| 2020-05-28 | $0.0001227 | $0.0001804 | $0.0001168 | $0.0001291 | $2,351.78 | $72,749.84 |
| 2020-05-29 | $0.0001261 | $0.0001893 | $0.0001191 | $0.0001344 | $2,535.73 | $75,733.17 |
| 2020-05-30 | $0.0001304 | $0.0001672 | $0.0001201 | $0.0001571 | $2,507.73 | $88,494.17 |
| 2020-05-31 | $0.0001571 | $0.0001601 | $0.0001240 | $0.0001257 | $2,370.86 | $70,794.84 |