Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.007977 | $0.01089 | $0.004916 | $0.01054 | $1,522.27 | $16,063.94 |
| 2017-03-02 | $0.01055 | $0.01057 | $0.004044 | $0.007628 | $732.13 | $11,630.53 |
| 2017-03-03 | $0.008091 | $0.008125 | $0.003585 | $0.007756 | $844.00 | $11,826.18 |
| 2017-03-04 | $0.007771 | $0.007771 | $0.004465 | $0.005590 | $574.05 | $8,522.48 |
| 2017-03-05 | $0.005811 | $0.007586 | $0.004514 | $0.006058 | $1,074.81 | $9,236.58 |
| 2017-03-06 | $0.006060 | $0.007344 | $0.004739 | $0.007153 | $1,259.49 | $10,905.97 |
| 2017-03-07 | $0.005590 | $0.007254 | $0.005078 | $0.005873 | $806.14 | $8,954.47 |
| 2017-03-08 | $0.005871 | $0.008054 | $0.005382 | $0.006856 | $864.01 | $10,452.90 |
| 2017-03-09 | $0.006858 | $0.007628 | $0.006692 | $0.007140 | $1,050.72 | $10,885.68 |
| 2017-03-10 | $0.007145 | $0.007451 | $0.0009162 | $0.005957 | $1,137.97 | $9,082.49 |
| 2017-03-11 | $0.005955 | $0.006566 | $0.001881 | $0.004868 | $459.48 | $7,422.68 |
| 2017-03-12 | $0.004872 | $0.006361 | $0.003016 | $0.003793 | $530.34 | $5,783.50 |
| 2017-03-13 | $0.003794 | $0.006644 | $0.003245 | $0.004904 | $955.39 | $7,477.08 |
| 2017-03-14 | $0.004905 | $0.006624 | $0.003378 | $0.004095 | $893.14 | $6,243.36 |
| 2017-03-15 | $0.004095 | $0.006626 | $0.003409 | $0.003995 | $945.82 | $6,091.21 |
| 2017-03-16 | $0.004548 | $0.006035 | $0.003759 | $0.004428 | $768.07 | $6,752.06 |
| 2017-03-17 | $0.004400 | $0.004612 | $0.003597 | $0.003868 | $682.22 | $5,897.58 |
| 2017-03-18 | $0.003725 | $0.004125 | $0.003156 | $0.003258 | $519.71 | $4,967.43 |
| 2017-03-19 | $0.003268 | $0.004255 | $0.003268 | $0.003712 | $759.93 | $5,658.92 |
| 2017-03-20 | $0.003661 | $0.004307 | $0.003466 | $0.003574 | $922.89 | $5,448.98 |
| 2017-03-21 | $0.004084 | $0.004579 | $0.003396 | $0.004153 | $705.11 | $6,331.70 |
| 2017-03-22 | $0.004153 | $0.004540 | $0.003595 | $0.004007 | $769.84 | $6,110.09 |
| 2017-03-23 | $0.004011 | $0.004287 | $0.003656 | $0.003768 | $660.21 | $5,745.44 |
| 2017-03-24 | $0.003768 | $0.004193 | $0.002201 | $0.002898 | $691.59 | $4,418.28 |
| 2017-03-25 | $0.002895 | $0.004853 | $0.002588 | $0.003609 | $822.52 | $5,502.62 |
| 2017-03-26 | $0.003614 | $0.004981 | $0.003254 | $0.003816 | $936.11 | $5,817.87 |
| 2017-03-27 | $0.003837 | $0.004884 | $0.003412 | $0.004139 | $840.68 | $6,311.35 |
| 2017-03-28 | $0.004166 | $0.005115 | $0.003558 | $0.004982 | $881.30 | $7,595.99 |
| 2017-03-29 | $0.004292 | $0.005018 | $0.003621 | $0.004130 | $1,063.86 | $6,296.72 |
| 2017-03-30 | $0.004274 | $0.007697 | $0.003636 | $0.005638 | $2,628.07 | $8,595.43 |
| 2017-03-31 | $0.005641 | $0.007081 | $0.004131 | $0.004528 | $713.54 | $6,903.93 |