Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.003728 | $0.004243 | $0.003399 | $0.003405 | $2.13 | $5,192.01 |
| 2016-12-02 | $0.003409 | $0.003516 | $0.003409 | $0.003500 | $2.82 | $5,335.68 |
| 2016-12-03 | $0.003501 | $0.003502 | $0.003443 | $0.003455 | $6.95 | $5,266.95 |
| 2016-12-04 | $0.003455 | $0.003464 | $0.003331 | $0.003349 | $8.31 | $5,106.54 |
| 2016-12-05 | $0.003351 | $0.003351 | $0.003255 | $0.003285 | $0.07911 | $5,007.98 |
| 2016-12-06 | $0.004028 | $0.004042 | $0.004022 | $0.004035 | $0.4269 | $6,152.18 |
| 2016-12-07 | $0.004035 | $0.004069 | $0.003334 | $0.003341 | $0.8652 | $5,094.64 |
| 2016-12-08 | $0.003341 | $0.004038 | $0.003315 | $0.003909 | $24.42 | $5,959.68 |
| 2016-12-09 | $0.003908 | $0.003973 | $0.003360 | $0.003972 | $2.94 | $6,056.30 |
| 2016-12-10 | $0.003973 | $0.003986 | $0.002905 | $0.003067 | $2.02 | $4,675.82 |
| 2016-12-11 | $0.003067 | $0.003519 | $0.001976 | $0.001983 | $5.92 | $3,023.59 |
| 2016-12-12 | $0.001983 | $0.002014 | $0.001961 | $0.001961 | $0.5983 | $2,990.44 |
| 2016-12-14 | $0.0007855 | $0.005036 | $0.0007854 | $0.005034 | $14.04 | $7,675.64 |
| 2016-12-15 | $0.005034 | $0.005034 | $0.003267 | $0.003269 | $6.45 | $4,983.92 |
| 2016-12-16 | $0.003272 | $0.005021 | $0.003272 | $0.004823 | $2.85 | $7,353.67 |
| 2016-12-17 | $0.004825 | $0.004870 | $0.003308 | $0.003312 | $0.3309 | $5,049.59 |
| 2016-12-18 | $0.002369 | $0.003197 | $0.002202 | $0.003197 | $7.23 | $4,873.70 |
| 2016-12-19 | $0.003197 | $0.003960 | $0.003196 | $0.003956 | $0.9978 | $6,031.11 |
| 2016-12-20 | $0.003953 | $0.003955 | $0.002414 | $0.002763 | $0.8819 | $4,212.74 |
| 2016-12-21 | $0.002763 | $0.002790 | $0.002513 | $0.002595 | $0.1654 | $3,955.97 |
| 2016-12-22 | $0.002594 | $0.003625 | $0.002594 | $0.003615 | $0.4487 | $5,511.92 |
| 2016-12-23 | $0.003614 | $0.003616 | $0.002561 | $0.002643 | $3.12 | $4,029.58 |
| 2016-12-24 | $0.002643 | $0.007550 | $0.001515 | $0.006331 | $25.65 | $9,652.68 |
| 2016-12-25 | $0.006333 | $0.006339 | $0.003713 | $0.003799 | $0.4169 | $5,791.73 |
| 2016-12-26 | $0.003802 | $0.004470 | $0.001827 | $0.004462 | $87.05 | $6,803.52 |
| 2016-12-27 | $0.004462 | $0.006415 | $0.002985 | $0.002994 | $0.1219 | $4,564.64 |
| 2016-12-28 | $0.002996 | $0.003904 | $0.002996 | $0.003904 | $0.1679 | $5,951.89 |
| 2016-12-29 | $0.003901 | $0.003901 | $0.002150 | $0.002190 | $18.32 | $3,339.63 |
| 2016-12-30 | $0.002190 | $0.003543 | $0.002135 | $0.003528 | $5.16 | $5,378.70 |
| 2016-12-31 | $0.003528 | $0.003529 | $0.002395 | $0.002428 | $0.09737 | $3,702.35 |