BETHER Historical USD Price
Daily close · Oct 3, 2018 → Oct 2, 2019Daily price history
Sep 3, 2019 → Oct 2, 2019| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2019-10-02 | $0.00058686 | $0.00059137 | $0.00057792 | $0.00059123 | $26,654.00 |
| 2019-10-01 | $0.000586 | $0.00059878 | $0.00049959 | $0.00058666 | $25,909.25 |
| 2019-09-30 | $0.00057034 | $0.00064277 | $0.00049928 | $0.0005848 | $16,357.97 |
| 2019-09-29 | $0.00058075 | $0.00058147 | $0.00049552 | $0.00057059 | $15,824.83 |
| 2019-09-28 | $0.00057905 | $0.00059462 | $0.00056893 | $0.00058105 | $16,137.02 |
| 2019-09-27 | $0.00057134 | $0.00058257 | $0.00055926 | $0.00057875 | $16,145.63 |
| 2019-09-26 | $0.00059587 | $0.00059758 | $0.00055388 | $0.00057123 | $12,452.93 |
| 2019-09-25 | $0.0006015 | $0.00061495 | $0.00058369 | $0.00059547 | $16,444.03 |
| 2019-09-24 | $0.00068607 | $0.00069141 | $0.00057277 | $0.00060202 | $16,803.31 |
| 2019-09-23 | $0.0007069 | $0.00080195 | $0.00068328 | $0.00068585 | $19,088.48 |
| 2019-09-22 | $0.00070492 | $0.00070919 | $0.0006964 | $0.00070749 | $93,454.71 |
| 2019-09-21 | $0.00019477 | $0.00070831 | $0.0001922 | $0.00070517 | $37,638.05 |
| 2019-09-20 | $0.0007206 | $0.00072163 | $0.00019224 | $0.0001948 | $0.00 |
| 2019-09-19 | $0.00081819 | $0.00081965 | $0.00069119 | $0.00072075 | $204.88 |
| 2019-09-18 | $0.00071722 | $0.00082133 | $0.00019088 | $0.00081802 | $49.57 |
| 2019-09-17 | $0.00072106 | $0.00072185 | $0.0007145 | $0.00071741 | $48.63 |
| 2019-09-16 | $0.00017105 | $0.00072557 | $0.00017105 | $0.0007212 | $205.76 |
| 2019-09-15 | $0.0001688 | $0.00017132 | $0.00016704 | $0.00017105 | $0.00 |
| 2019-09-14 | $0.00062279 | $0.00062279 | $0.00016768 | $0.00016868 | $88.51 |
| 2019-09-13 | $0.00062375 | $0.00072404 | $0.00061345 | $0.00062312 | $24.53 |
| 2019-09-12 | $0.00061242 | $0.00062494 | $0.00060689 | $0.00062331 | $163.61 |
| 2019-09-11 | $0.00061028 | $0.0006151 | $0.00045053 | $0.00061243 | $10.37 |
| 2019-09-10 | $0.00046189 | $0.00062361 | $0.00046178 | $0.00061075 | $33.87 |
| 2019-09-09 | $0.00062429 | $0.0006247 | $0.00045857 | $0.00046222 | $0.00 |
| 2019-09-08 | $0.00062889 | $0.00063306 | $0.00062056 | $0.00062415 | $62.41 |
| 2019-09-07 | $0.0007242 | $0.00073131 | $0.00062481 | $0.00062925 | $15.78 |
| 2019-09-06 | $0.00073861 | $0.00076056 | $0.00072047 | $0.00072529 | $13,138.37 |
| 2019-09-05 | $0.00073848 | $0.00074381 | $0.0007344 | $0.00073876 | $14,338.44 |
| 2019-09-04 | $0.00046345 | $0.00074868 | $0.00046 | $0.00073863 | $48.12 |
| 2019-09-03 | $0.00061899 | $0.00064045 | $0.00046254 | $0.00046356 | $0.00 |