時価総額 $2.23T
-0.5%
ボリューム24h $120.30B
30.6%
BTC % 52.26%
-0.26%
ETH % 14.07%
-1.06%
硬貨
28.508
+15
取引所
885
最後の更新
8 秒 前
Beacon (BECN) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.0027202 | $0.00261593 | $0.00276551 | $0.00261771 | - | - |
| Aug-17 2024 | $0.00261246 | $0.0025888 | $0.00261852 | $0.0025888 | $1 | - |
| Aug-16 2024 | $0.00259091 | $0.00259091 | $0.00284602 | $0.00273992 | $1 | - |
| Aug-15 2024 | $0.00274118 | $0.00173818 | $0.00274118 | $0.00259039 | $15 | - |
| Aug-14 2024 | $0.00259593 | $0.00181899 | $0.00270096 | $0.00181899 | $6 | - |
| Aug-13 2024 | $0.00181729 | $0.00181029 | $0.00195784 | $0.00189494 | $0 | - |
| Aug-12 2024 | $0.0019022 | $0.00184066 | $0.00192469 | $0.00188152 | - | - |
| Aug-11 2024 | $0.00187712 | $0.00187712 | $0.00270345 | $0.00267552 | - | - |
| Aug-10 2024 | $0.00266392 | $0.00181759 | $0.00266392 | $0.00232117 | $18 | - |
| Aug-09 2024 | $0.00229685 | $0.00227758 | $0.0023406 | $0.0023406 | $2 | - |
| Aug-08 2024 | $0.00236576 | $0.00144076 | $0.00266636 | $0.00165308 | $13 | - |
| Aug-07 2024 | $0.00166253 | $0.00143762 | $0.00200557 | $0.00167586 | $6 | - |
| Aug-06 2024 | $0.00168644 | $0.00164252 | $0.00246068 | $0.00243567 | $1 | - |
| Aug-05 2024 | $0.00240718 | $0.00107853 | $0.00240718 | $0.00116381 | $2 | - |
| Aug-04 2024 | $0.00224899 | $0.0012325 | $0.00226558 | $0.00208598 | $2 | - |