Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002428 | $0.004012 | $0.002416 | $0.003993 | $0.5671 | $6,088.53 |
| 2017-01-02 | $0.003994 | $0.004078 | $0.002954 | $0.003420 | $0.9965 | $5,215.16 |
| 2017-01-03 | $0.003420 | $0.003465 | $0.002691 | $0.002777 | $2.78 | $4,234.43 |
| 2017-01-04 | $0.002777 | $0.004124 | $0.002771 | $0.003840 | $8.25 | $5,854.47 |
| 2017-01-05 | $0.003850 | $0.003869 | $0.002413 | $0.003479 | $5.24 | $5,303.85 |
| 2017-01-06 | $0.003482 | $0.003764 | $0.002416 | $0.003672 | $8.35 | $5,598.59 |
| 2017-01-07 | $0.003677 | $0.006433 | $0.002479 | $0.006433 | $148.18 | $9,807.59 |
| 2017-01-08 | $0.006433 | $0.007225 | $0.004753 | $0.004760 | $265.64 | $7,257.16 |
| 2017-01-09 | $0.004766 | $0.005105 | $0.004602 | $0.005049 | $1.33 | $7,698.84 |
| 2017-01-10 | $0.005045 | $0.006647 | $0.005044 | $0.005685 | $41.76 | $8,668.21 |
| 2017-01-11 | $0.005686 | $0.005703 | $0.004287 | $0.004371 | $113.02 | $6,664.39 |
| 2017-01-12 | $0.004371 | $0.006221 | $0.004263 | $0.006157 | $244.70 | $9,387.46 |
| 2017-01-13 | $0.006149 | $0.006273 | $0.004610 | $0.004611 | $1.70 | $7,030.45 |
| 2017-01-14 | $0.004617 | $0.006249 | $0.004583 | $0.006165 | $0.3857 | $9,399.63 |
| 2017-01-15 | $0.006163 | $0.006196 | $0.004295 | $0.004527 | $8.45 | $6,902.77 |
| 2017-01-16 | $0.004527 | $0.006635 | $0.004519 | $0.006609 | $115.35 | $10,076.70 |
| 2017-01-17 | $0.006611 | $0.007115 | $0.004777 | $0.004891 | $0.09457 | $7,456.65 |
| 2017-01-18 | $0.004902 | $0.007506 | $0.003874 | $0.007506 | $29.52 | $11,444.66 |
| 2017-01-19 | $0.007506 | $0.007653 | $0.004368 | $0.007618 | $825.16 | $11,614.97 |
| 2017-01-20 | $0.007615 | $0.008417 | $0.006462 | $0.006475 | $868.65 | $9,871.78 |
| 2017-01-21 | $0.006475 | $0.008458 | $0.006395 | $0.006721 | $16.48 | $10,247.32 |
| 2017-01-22 | $0.006724 | $0.006727 | $0.006095 | $0.006465 | $76.61 | $9,857.52 |
| 2017-01-23 | $0.006478 | $0.008271 | $0.005676 | $0.006912 | $119.14 | $10,538.68 |
| 2017-01-24 | $0.006830 | $0.008611 | $0.005566 | $0.008601 | $264.61 | $13,113.98 |
| 2017-01-25 | $0.008601 | $0.009257 | $0.007510 | $0.008991 | $1,128.59 | $13,709.20 |
| 2017-01-26 | $0.009000 | $0.01063 | $0.007694 | $0.01023 | $1,914.47 | $15,604.25 |
| 2017-01-27 | $0.01023 | $0.01039 | $0.008114 | $0.009006 | $1,326.82 | $13,731.58 |
| 2017-01-28 | $0.009006 | $0.01020 | $0.007620 | $0.008934 | $163.85 | $13,621.39 |
| 2017-01-29 | $0.008934 | $0.01073 | $0.006574 | $0.006575 | $83.73 | $10,025.47 |
| 2017-01-30 | $0.006575 | $0.006590 | $0.005667 | $0.006281 | $22.59 | $9,576.55 |
| 2017-01-31 | $0.006281 | $0.009350 | $0.006281 | $0.006650 | $49.14 | $10,139.67 |