Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.005508 | $0.008084 | $0.005144 | $0.006278 | $1,578.54 | $9,571.60 |
| 2017-06-02 | $0.006303 | $0.007035 | $0.005379 | $0.006486 | $1,446.94 | $9,889.83 |
| 2017-06-03 | $0.006185 | $0.01278 | $0.005457 | $0.005676 | $763.75 | $8,654.87 |
| 2017-06-04 | $0.005517 | $0.007334 | $0.005455 | $0.006439 | $417.96 | $9,817.73 |
| 2017-06-05 | $0.006241 | $0.007565 | $0.005599 | $0.006988 | $480.65 | $10,654.93 |
| 2017-06-06 | $0.007060 | $0.007576 | $0.004950 | $0.005969 | $601.61 | $9,100.62 |
| 2017-06-07 | $0.005970 | $0.005985 | $0.004374 | $0.004447 | $865.39 | $6,780.28 |
| 2017-06-08 | $0.004469 | $0.005400 | $0.004324 | $0.004997 | $656.24 | $7,619.16 |
| 2017-06-09 | $0.005017 | $0.006430 | $0.004356 | $0.004430 | $242.63 | $6,755.06 |
| 2017-06-10 | $0.004434 | $0.007365 | $0.004357 | $0.006701 | $317.27 | $10,216.63 |
| 2017-06-11 | $0.006697 | $0.006884 | $0.005608 | $0.006824 | $208.32 | $10,404.69 |
| 2017-06-12 | $0.006815 | $0.007440 | $0.004930 | $0.005227 | $255.10 | $7,968.88 |
| 2017-06-13 | $0.005070 | $0.005833 | $0.004733 | $0.004844 | $222.62 | $7,386.11 |
| 2017-06-14 | $0.004842 | $0.005568 | $0.003023 | $0.004390 | $83.33 | $6,692.69 |
| 2017-06-15 | $0.004389 | $0.005048 | $0.003996 | $0.004055 | $69.54 | $6,183.11 |
| 2017-06-16 | $0.004052 | $0.005226 | $0.003802 | $0.004165 | $123.60 | $6,350.87 |
| 2017-06-17 | $0.004165 | $0.005142 | $0.002910 | $0.004941 | $95.31 | $7,533.03 |
| 2017-06-18 | $0.004941 | $0.005114 | $0.004903 | $0.005100 | $13.04 | $7,776.27 |
| 2017-06-19 | $0.005100 | $0.005418 | $0.005100 | $0.005418 | $20.05 | $8,260.43 |
| 2017-06-20 | $0.005418 | $0.006366 | $0.005386 | $0.006366 | $59.05 | $9,706.24 |
| 2017-06-21 | $0.006366 | $0.007352 | $0.005225 | $0.007352 | $264.95 | $11,209.28 |
| 2017-06-22 | $0.007352 | $0.01242 | $0.005222 | $0.007497 | $329.48 | $11,430.50 |
| 2017-06-23 | $0.007497 | $0.01127 | $0.007065 | $0.007535 | $49.51 | $11,488.57 |
| 2017-06-24 | $0.007534 | $0.008800 | $0.007514 | $0.008730 | $71.43 | $13,310.19 |
| 2017-06-25 | $0.008710 | $0.008710 | $0.007655 | $0.007880 | $26.22 | $12,014.69 |
| 2017-06-26 | $0.007876 | $0.008336 | $0.005832 | $0.007113 | $133.88 | $10,844.74 |
| 2017-06-27 | $0.007281 | $0.008809 | $0.005435 | $0.008809 | $145.32 | $13,430.73 |
| 2017-06-28 | $0.008866 | $0.008866 | $0.005542 | $0.007915 | $62.33 | $12,068.58 |
| 2017-06-29 | $0.007908 | $0.008808 | $0.006579 | $0.006579 | $108.21 | $10,030.54 |
| 2017-06-30 | $0.006597 | $0.02298 | $0.006474 | $0.02268 | $6.91 | $34,573.17 |