Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.002131 | $0.003332 | $0.002131 | $0.002627 | $319.51 | $3,765.29 |
| 2016-11-02 | $0.002627 | $0.003554 | $0.002328 | $0.002365 | $229.03 | $3,449.99 |
| 2016-11-03 | $0.002376 | $0.005675 | $0.002229 | $0.002893 | $1,058.98 | $4,290.32 |
| 2016-11-04 | $0.002894 | $0.004868 | $0.002775 | $0.004866 | $156.69 | $7,346.87 |
| 2016-11-05 | $0.004868 | $0.006013 | $0.002987 | $0.005339 | $407.81 | $8,134.77 |
| 2016-11-06 | $0.005342 | $0.005535 | $0.003638 | $0.004838 | $165.16 | $7,371.93 |
| 2016-11-07 | $0.004838 | $0.004838 | $0.003725 | $0.003748 | $47.29 | $5,710.38 |
| 2016-11-08 | $0.003748 | $0.004510 | $0.003742 | $0.004401 | $44.76 | $6,706.42 |
| 2016-11-09 | $0.004401 | $0.005492 | $0.003632 | $0.003941 | $5.14 | $6,005.69 |
| 2016-11-10 | $0.003940 | $0.003940 | $0.003563 | $0.003577 | $3.63 | $5,451.20 |
| 2016-11-11 | $0.003578 | $0.005732 | $0.003577 | $0.003611 | $99.34 | $5,502.21 |
| 2016-11-12 | $0.003612 | $0.005563 | $0.003590 | $0.005478 | $1.42 | $8,348.04 |
| 2016-11-13 | $0.005479 | $0.005479 | $0.003620 | $0.005266 | $42.03 | $8,024.07 |
| 2016-11-14 | $0.005265 | $0.006830 | $0.004573 | $0.006820 | $204.48 | $10,393.06 |
| 2016-11-15 | $0.006832 | $0.01045 | $0.004898 | $0.006428 | $426.01 | $9,796.56 |
| 2016-11-16 | $0.006428 | $0.006428 | $0.004110 | $0.006095 | $12.90 | $9,289.01 |
| 2016-11-17 | $0.006101 | $0.006778 | $0.004178 | $0.004189 | $5.83 | $6,384.26 |
| 2016-11-18 | $0.004187 | $0.005888 | $0.004163 | $0.004511 | $0.1901 | $6,875.21 |
| 2016-11-19 | $0.004511 | $0.006731 | $0.004241 | $0.005213 | $203.30 | $7,946.48 |
| 2016-11-20 | $0.005225 | $0.006909 | $0.004535 | $0.004764 | $88.82 | $7,260.98 |
| 2016-11-21 | $0.004743 | $0.005054 | $0.003708 | $0.003713 | $37.42 | $5,659.93 |
| 2016-11-22 | $0.006483 | $0.008426 | $0.003837 | $0.004068 | $1,023.87 | $6,202.09 |
| 2016-11-23 | $0.004068 | $0.005179 | $0.003724 | $0.003758 | $39.77 | $5,729.60 |
| 2016-11-24 | $0.003758 | $0.004237 | $0.003305 | $0.003325 | $41.34 | $5,068.45 |
| 2016-11-25 | $0.003324 | $0.003664 | $0.003298 | $0.003664 | $3.01 | $5,585.25 |
| 2016-11-26 | $0.003664 | $0.004706 | $0.003342 | $0.003369 | $10.53 | $5,136.35 |
| 2016-11-27 | $0.003368 | $0.003690 | $0.003353 | $0.003366 | $1.76 | $5,132.07 |
| 2016-11-28 | $0.003369 | $0.003392 | $0.003308 | $0.003311 | $3.04 | $5,047.82 |
| 2016-11-29 | $0.003311 | $0.004137 | $0.003311 | $0.004127 | $1.81 | $6,291.54 |
| 2016-11-30 | $0.004131 | $0.004136 | $0.003728 | $0.003729 | $0.1061 | $5,684.56 |