Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02267 | $0.02279 | $0.008234 | $0.008306 | $82.54 | $12,663.34 |
| 2017-07-02 | $0.008305 | $0.009438 | $0.008185 | $0.009399 | $8.54 | $14,330.62 |
| 2017-07-03 | $0.009364 | $0.009989 | $0.008496 | $0.009839 | $0.1077 | $15,000.99 |
| 2017-07-04 | $0.009816 | $0.01153 | $0.008384 | $0.01007 | $70.46 | $15,351.76 |
| 2017-07-05 | $0.01006 | $0.01134 | $0.005607 | $0.01134 | $328.66 | $17,289.94 |
| 2017-07-06 | $0.01135 | $0.01543 | $0.01096 | $0.01280 | $32.35 | $19,519.79 |
| 2017-07-07 | $0.01281 | $0.01352 | $0.01102 | $0.01137 | $2,881.00 | $17,334.92 |
| 2017-07-08 | $0.01138 | $0.01193 | $0.008896 | $0.008947 | $185.77 | $13,641.85 |
| 2017-07-09 | $0.008955 | $0.009258 | $0.007704 | $0.008752 | $36.68 | $13,344.30 |
| 2017-07-10 | $0.008769 | $0.009233 | $0.007578 | $0.009133 | $0.9671 | $13,924.62 |
| 2017-07-11 | $0.009113 | $0.01099 | $0.008869 | $0.009608 | $50.36 | $14,648.99 |
| 2017-07-12 | $0.009560 | $0.01073 | $0.008670 | $0.01073 | $20.59 | $16,364.30 |
| 2017-07-13 | $0.01074 | $0.01300 | $0.01068 | $0.01152 | $226.96 | $17,558.74 |
| 2017-07-14 | $0.01151 | $0.02199 | $0.01138 | $0.01430 | $470.07 | $21,804.99 |
| 2017-07-15 | $0.01428 | $0.01805 | $0.009586 | $0.01509 | $81.13 | $23,012.70 |
| 2017-07-16 | $0.01505 | $0.01604 | $0.01160 | $0.01178 | $171.55 | $17,954.09 |
| 2017-07-17 | $0.01177 | $0.01596 | $0.01139 | $0.01560 | $58.31 | $23,779.46 |
| 2017-07-18 | $0.01564 | $0.01612 | $0.01097 | $0.01211 | $41.91 | $18,468.68 |
| 2017-07-19 | $0.01213 | $0.01284 | $0.01091 | $0.01102 | $72.83 | $16,795.94 |
| 2017-07-20 | $0.01098 | $0.02009 | $0.01098 | $0.01798 | $124.57 | $27,410.35 |
| 2017-07-21 | $0.01811 | $0.02111 | $0.01646 | $0.02001 | $47.44 | $30,506.83 |
| 2017-07-22 | $0.02000 | $0.02242 | $0.01803 | $0.02201 | $288.03 | $33,553.77 |
| 2017-07-23 | $0.02201 | $0.02222 | $0.01312 | $0.02078 | $128.56 | $31,683.59 |
| 2017-07-24 | $0.02076 | $0.02141 | $0.01946 | $0.01971 | $47.95 | $30,053.24 |
| 2017-07-25 | $0.01971 | $0.01983 | $0.01074 | $0.01852 | $112.96 | $28,241.15 |
| 2017-07-26 | $0.01853 | $0.01939 | $0.01303 | $0.01769 | $57.07 | $26,978.25 |
| 2017-07-27 | $0.01774 | $0.01812 | $0.01131 | $0.01160 | $7.37 | $17,689.56 |
| 2017-07-28 | $0.01725 | $0.02053 | $0.01061 | $0.01141 | $42.48 | $17,397.58 |
| 2017-07-29 | $0.01108 | $0.02041 | $0.01047 | $0.01597 | $91.46 | $24,356.56 |
| 2017-07-30 | $0.01597 | $0.02004 | $0.009840 | $0.01298 | $57.87 | $19,792.10 |
| 2017-07-31 | $0.01299 | $0.02074 | $0.01274 | $0.01511 | $74.46 | $23,040.14 |