Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.006650 | $0.007222 | $0.006051 | $0.007222 | $19.18 | $11,010.83 |
| 2017-02-02 | $0.007221 | $0.01065 | $0.007182 | $0.008999 | $1.80 | $13,720.44 |
| 2017-02-03 | $0.008996 | $0.01132 | $0.007784 | $0.007978 | $11.68 | $12,164.56 |
| 2017-02-04 | $0.007989 | $0.009033 | $0.007680 | $0.007711 | $2.01 | $11,757.57 |
| 2017-02-05 | $0.007716 | $0.01030 | $0.007688 | $0.01017 | $4.01 | $15,507.12 |
| 2017-02-06 | $0.01018 | $0.01039 | $0.008030 | $0.008191 | $18.73 | $12,488.70 |
| 2017-02-07 | $0.008207 | $0.008637 | $0.008078 | $0.008558 | $13.77 | $13,047.91 |
| 2017-02-08 | $0.008566 | $0.008738 | $0.007972 | $0.008713 | $2.77 | $13,284.73 |
| 2017-02-09 | $0.008726 | $0.008813 | $0.004862 | $0.005072 | $18.00 | $7,732.92 |
| 2017-02-10 | $0.005078 | $0.008186 | $0.004834 | $0.008147 | $28.39 | $12,421.11 |
| 2017-02-11 | $0.008149 | $0.008999 | $0.008099 | $0.008955 | $220.23 | $13,654.19 |
| 2017-02-12 | $0.008947 | $0.009007 | $0.003192 | $0.008961 | $332.31 | $13,663.15 |
| 2017-02-13 | $0.008959 | $0.009001 | $0.005988 | $0.006291 | $2.60 | $9,591.16 |
| 2017-02-14 | $0.007286 | $0.007534 | $0.005738 | $0.005926 | $92.76 | $9,035.08 |
| 2017-02-15 | $0.005840 | $0.005849 | $0.005414 | $0.005436 | $0.2718 | $8,288.71 |
| 2017-02-16 | $0.005127 | $0.007492 | $0.005113 | $0.007449 | $4.90 | $11,357.30 |
| 2017-02-17 | $0.007439 | $0.009345 | $0.006028 | $0.006831 | $792.96 | $10,415.88 |
| 2017-02-18 | $0.006851 | $0.009322 | $0.006179 | $0.008099 | $827.53 | $12,348.71 |
| 2017-02-19 | $0.008102 | $0.009338 | $0.006547 | $0.007869 | $960.58 | $11,998.52 |
| 2017-02-20 | $0.007058 | $0.009307 | $0.006622 | $0.007702 | $518.11 | $11,742.95 |
| 2017-02-21 | $0.007697 | $0.009456 | $0.006721 | $0.007180 | $824.94 | $10,946.97 |
| 2017-02-22 | $0.007177 | $0.008807 | $0.006786 | $0.008802 | $732.81 | $13,420.21 |
| 2017-02-23 | $0.008801 | $0.009225 | $0.007833 | $0.009147 | $1,912.82 | $13,946.44 |
| 2017-02-24 | $0.009194 | $0.009208 | $0.0004252 | $0.008631 | $1,424.19 | $13,159.34 |
| 2017-02-25 | $0.008607 | $0.01301 | $0.005977 | $0.006527 | $1,654.37 | $9,951.92 |
| 2017-02-26 | $0.006530 | $0.009966 | $0.006530 | $0.008459 | $733.78 | $12,897.85 |
| 2017-02-27 | $0.008449 | $0.02266 | $0.007606 | $0.009862 | $1,457.09 | $15,036.15 |
| 2017-02-28 | $0.009867 | $0.01247 | $0.005878 | $0.007977 | $793.43 | $12,162.07 |