Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.004528 | $0.006058 | $0.004304 | $0.005424 | $1,250.00 | $8,269.36 |
| 2017-04-02 | $0.005187 | $0.005628 | $0.004202 | $0.004542 | $1,185.20 | $6,924.87 |
| 2017-04-03 | $0.004779 | $0.005257 | $0.004338 | $0.004655 | $961.72 | $7,097.73 |
| 2017-04-04 | $0.004662 | $0.005594 | $0.004083 | $0.004794 | $1,055.30 | $7,309.38 |
| 2017-04-05 | $0.004798 | $0.004798 | $0.002899 | $0.003431 | $441.30 | $5,231.91 |
| 2017-04-06 | $0.004271 | $0.005152 | $0.003405 | $0.004690 | $1,330.84 | $7,151.43 |
| 2017-04-07 | $0.004675 | $0.005402 | $0.004653 | $0.005368 | $593.59 | $8,183.92 |
| 2017-04-08 | $0.005348 | $0.006360 | $0.005302 | $0.005874 | $1,123.16 | $8,956.05 |
| 2017-04-09 | $0.005877 | $0.01275 | $0.004775 | $0.004939 | $1,179.62 | $7,530.70 |
| 2017-04-10 | $0.004937 | $0.01305 | $0.004836 | $0.006945 | $2,315.49 | $10,588.61 |
| 2017-04-11 | $0.006660 | $0.04930 | $0.006243 | $0.009824 | $3,956.55 | $14,977.75 |
| 2017-04-12 | $0.009822 | $0.01063 | $0.008551 | $0.01017 | $2,609.00 | $15,510.78 |
| 2017-04-13 | $0.01018 | $0.01018 | $0.006114 | $0.007334 | $1,005.28 | $11,181.88 |
| 2017-04-14 | $0.007340 | $0.008039 | $0.006699 | $0.007333 | $1,758.61 | $11,180.46 |
| 2017-04-15 | $0.007331 | $0.007892 | $0.006496 | $0.007840 | $1,275.01 | $11,953.55 |
| 2017-04-16 | $0.007905 | $0.007996 | $0.007629 | $0.007824 | $809.76 | $11,928.78 |
| 2017-04-17 | $0.007826 | $0.008010 | $0.007431 | $0.007861 | $911.51 | $11,985.25 |
| 2017-04-18 | $0.007860 | $0.008181 | $0.006373 | $0.007296 | $1,076.39 | $11,124.22 |
| 2017-04-19 | $0.007299 | $0.007301 | $0.006591 | $0.006839 | $1,086.18 | $10,427.25 |
| 2017-04-20 | $0.006709 | $0.008341 | $0.006684 | $0.007466 | $549.10 | $11,383.69 |
| 2017-04-21 | $0.007115 | $0.008190 | $0.006742 | $0.007955 | $1,957.06 | $12,128.42 |
| 2017-04-22 | $0.007507 | $0.009346 | $0.006673 | $0.007102 | $2,729.49 | $10,828.81 |
| 2017-04-23 | $0.007100 | $0.007100 | $0.005730 | $0.006581 | $1,295.77 | $10,033.68 |
| 2017-04-24 | $0.006576 | $0.006710 | $0.004921 | $0.005912 | $1,092.76 | $9,013.78 |
| 2017-04-25 | $0.005913 | $0.006079 | $0.004554 | $0.005922 | $1,093.89 | $9,029.57 |
| 2017-04-26 | $0.005761 | $0.006465 | $0.005227 | $0.005332 | $790.30 | $8,129.21 |
| 2017-04-27 | $0.005335 | $0.006985 | $0.004879 | $0.006278 | $1,584.27 | $9,571.45 |
| 2017-04-28 | $0.006278 | $0.006894 | $0.006055 | $0.006756 | $1,382.47 | $10,300.12 |
| 2017-04-29 | $0.006763 | $0.007027 | $0.006180 | $0.006726 | $1,353.58 | $10,254.63 |
| 2017-04-30 | $0.006726 | $0.007035 | $0.006593 | $0.006746 | $924.25 | $10,285.03 |