Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.006989 | $0.007339 | $0.004952 | $0.006993 | $3,979.62 | $10,661.75 |
| 2017-05-02 | $0.006990 | $0.006990 | $0.005420 | $0.005769 | $2,628.87 | $8,795.30 |
| 2017-05-03 | $0.005730 | $0.005912 | $0.005413 | $0.005871 | $1,573.14 | $8,951.77 |
| 2017-05-04 | $0.005874 | $0.007157 | $0.005540 | $0.006316 | $2,107.57 | $9,629.48 |
| 2017-05-05 | $0.006329 | $0.007690 | $0.005822 | $0.005914 | $1,717.16 | $9,016.52 |
| 2017-05-06 | $0.005919 | $0.006272 | $0.005585 | $0.006173 | $2,848.64 | $9,411.81 |
| 2017-05-07 | $0.006160 | $0.006313 | $0.005491 | $0.005609 | $1,041.45 | $8,552.10 |
| 2017-05-08 | $0.005610 | $0.006284 | $0.003033 | $0.006138 | $3,157.82 | $9,359.12 |
| 2017-05-09 | $0.006025 | $0.006604 | $0.004363 | $0.004825 | $2,278.27 | $7,356.21 |
| 2017-05-10 | $0.004828 | $0.006064 | $0.004791 | $0.005641 | $1,944.62 | $8,601.21 |
| 2017-05-11 | $0.005651 | $0.006323 | $0.005278 | $0.005507 | $1,660.09 | $8,396.02 |
| 2017-05-12 | $0.005512 | $0.007280 | $0.005413 | $0.006256 | $1,451.35 | $9,538.30 |
| 2017-05-13 | $0.006064 | $0.006308 | $0.005615 | $0.006189 | $1,803.04 | $9,436.63 |
| 2017-05-14 | $0.006156 | $0.006568 | $0.005858 | $0.006064 | $1,403.33 | $9,246.00 |
| 2017-05-15 | $0.006068 | $0.007117 | $0.003654 | $0.004846 | $1,897.15 | $7,389.15 |
| 2017-05-16 | $0.005116 | $0.005340 | $0.003912 | $0.004860 | $1,217.12 | $7,410.19 |
| 2017-05-17 | $0.004808 | $0.005226 | $0.004310 | $0.004731 | $1,259.32 | $7,213.73 |
| 2017-05-18 | $0.004584 | $0.007654 | $0.004353 | $0.007427 | $1,781.42 | $11,323.23 |
| 2017-05-19 | $0.006471 | $0.007640 | $0.004755 | $0.006257 | $1,475.25 | $9,540.33 |
| 2017-05-20 | $0.006250 | $0.006921 | $0.004223 | $0.004435 | $3,068.06 | $6,762.18 |
| 2017-05-21 | $0.004378 | $0.008112 | $0.003793 | $0.004846 | $2,891.94 | $7,389.18 |
| 2017-05-22 | $0.004738 | $0.005796 | $0.004192 | $0.004845 | $3,314.90 | $7,387.50 |
| 2017-05-23 | $0.004962 | $0.005740 | $0.004177 | $0.004448 | $2,423.39 | $6,781.48 |
| 2017-05-24 | $0.004674 | $0.006062 | $0.004532 | $0.005853 | $5,511.78 | $8,924.46 |
| 2017-05-25 | $0.005842 | $0.008343 | $0.005264 | $0.005761 | $3,699.08 | $8,783.79 |
| 2017-05-26 | $0.006099 | $0.008239 | $0.004679 | $0.005103 | $3,758.25 | $7,780.31 |
| 2017-05-27 | $0.005012 | $0.005363 | $0.001856 | $0.001856 | $378.91 | $2,829.13 |
| 2017-05-28 | $0.002968 | $0.005135 | $0.001962 | $0.005113 | $2,310.97 | $7,795.19 |
| 2017-05-29 | $0.005102 | $0.005102 | $0.003999 | $0.004163 | $1,596.08 | $6,348.03 |
| 2017-05-30 | $0.004236 | $0.005595 | $0.004113 | $0.004528 | $1,027.76 | $6,904.36 |
| 2017-05-31 | $0.004676 | $0.008361 | $0.004510 | $0.005525 | $1,845.96 | $8,424.07 |