Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01512 | $0.02000 | $0.01100 | $0.01932 | $79.02 | $29,450.84 |
| 2017-08-02 | $0.01931 | $0.01947 | $0.01231 | $0.01356 | $64.41 | $20,674.90 |
| 2017-08-03 | $0.01358 | $0.01368 | $0.01074 | $0.01077 | $33.06 | $16,425.90 |
| 2017-08-04 | $0.01077 | $0.01913 | $0.008845 | $0.01745 | $56.71 | $26,604.10 |
| 2017-08-05 | $0.01744 | $0.01967 | $0.01217 | $0.01444 | $1.61 | $22,013.57 |
| 2017-08-06 | $0.01445 | $0.02339 | $0.01443 | $0.02125 | $54.72 | $32,404.00 |
| 2017-08-07 | $0.02121 | $0.02132 | $0.01208 | $0.01240 | $31.32 | $18,909.31 |
| 2017-08-08 | $0.01241 | $0.01568 | $0.01181 | $0.01323 | $5.58 | $20,174.04 |
| 2017-08-09 | $0.01322 | $0.02315 | $0.01174 | $0.01188 | $3,845.16 | $18,111.44 |
| 2017-08-10 | $0.01188 | $0.01947 | $0.01179 | $0.01814 | $203.34 | $27,662.99 |
| 2017-08-11 | $0.01814 | $0.01833 | $0.01024 | $0.01054 | $80.46 | $16,077.21 |
| 2017-08-12 | $0.01054 | $0.01559 | $0.01012 | $0.01557 | $42.43 | $23,735.55 |
| 2017-08-13 | $0.01555 | $0.01922 | $0.01398 | $0.01477 | $262.72 | $22,527.08 |
| 2017-08-14 | $0.01478 | $0.01503 | $0.01276 | $0.01368 | $5.18 | $20,857.55 |
| 2017-08-15 | $0.01372 | $0.01469 | $0.01224 | $0.01452 | $15.84 | $22,141.49 |
| 2017-08-16 | $0.01454 | $0.01752 | $0.01338 | $0.01492 | $111.40 | $22,754.57 |
| 2017-08-17 | $0.01491 | $0.02228 | $0.01352 | $0.02210 | $13.67 | $33,689.46 |
| 2017-08-18 | $0.02205 | $0.02213 | $0.01312 | $0.01470 | $82.52 | $22,407.70 |
| 2017-08-19 | $0.01469 | $0.01804 | $0.01192 | $0.01221 | $67.54 | $18,614.89 |
| 2017-08-20 | $0.01215 | $0.01449 | $0.01136 | $0.01278 | $46.71 | $19,488.69 |
| 2017-08-21 | $0.01273 | $0.01624 | $0.01199 | $0.01328 | $16.21 | $20,242.65 |
| 2017-08-22 | $0.01331 | $0.02207 | $0.01276 | $0.02207 | $129.50 | $33,642.50 |
| 2017-08-23 | $0.02202 | $0.02819 | $0.01575 | $0.02568 | $99.00 | $39,161.26 |
| 2017-08-24 | $0.02570 | $0.02614 | $0.01050 | $0.02468 | $218.17 | $37,635.20 |
| 2017-08-25 | $0.02465 | $0.03660 | $0.02151 | $0.03658 | $786.72 | $55,772.10 |
| 2017-08-26 | $0.03659 | $0.03667 | $0.01460 | $0.01464 | $136.65 | $22,315.00 |
| 2017-08-27 | $0.01463 | $0.02583 | $0.01004 | $0.01309 | $470.65 | $19,953.41 |
| 2017-08-28 | $0.01307 | $0.02602 | $0.01046 | $0.02593 | $18.14 | $39,532.98 |
| 2017-08-29 | $0.02597 | $0.02706 | $0.01734 | $0.01753 | $34.68 | $26,723.48 |
| 2017-08-30 | $0.01750 | $0.01994 | $0.01444 | $0.01989 | $72.66 | $30,329.36 |
| 2017-08-31 | $0.01988 | $0.04913 | $0.01361 | $0.01365 | $89.29 | $20,811.51 |