Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01365 | $0.02248 | $0.01365 | $0.02248 | $75.44 | $34,280.28 |
| 2017-09-02 | $0.02251 | $0.02411 | $0.01438 | $0.02411 | $114.19 | $36,757.28 |
| 2017-09-03 | $0.02412 | $0.02582 | $0.01706 | $0.01745 | $0.9862 | $26,611.72 |
| 2017-09-04 | $0.01746 | $0.02340 | $0.01248 | $0.01764 | $52.37 | $26,891.04 |
| 2017-09-05 | $0.01773 | $0.02650 | $0.01670 | $0.02391 | $102.90 | $36,451.43 |
| 2017-09-06 | $0.02393 | $0.02448 | $0.01551 | $0.02195 | $186.89 | $33,460.00 |
| 2017-09-07 | $0.02190 | $0.03037 | $0.01850 | $0.01867 | $17.40 | $28,466.65 |
| 2017-09-08 | $0.01867 | $0.02361 | $0.01474 | $0.02002 | $22.58 | $30,527.27 |
| 2017-09-09 | $0.02006 | $0.02620 | $0.01983 | $0.02606 | $316.42 | $39,739.72 |
| 2017-09-10 | $0.02600 | $0.02600 | $0.01674 | $0.01720 | $4.72 | $26,224.60 |
| 2017-09-11 | $0.01717 | $0.02503 | $0.01671 | $0.01726 | $4.44 | $26,317.91 |
| 2017-09-12 | $0.01728 | $0.01795 | $0.01663 | $0.01680 | $13.44 | $25,611.98 |
| 2017-09-13 | $0.01673 | $0.02140 | $0.01584 | $0.02094 | $42.09 | $31,923.12 |
| 2017-09-14 | $0.02094 | $0.02265 | $0.01650 | $0.01650 | $2.79 | $25,149.85 |
| 2017-09-15 | $0.01662 | $0.02251 | $0.01659 | $0.02197 | $29.12 | $33,499.49 |
| 2017-09-16 | $0.02190 | $0.07923 | $0.01692 | $0.02273 | $108.97 | $34,649.56 |
| 2017-09-17 | $0.02277 | $0.02631 | $0.01496 | $0.01496 | $0.3740 | $22,806.41 |
| 2017-09-18 | $0.01493 | $0.01610 | $0.01147 | $0.01596 | $4.59 | $24,339.17 |
| 2017-09-19 | $0.01600 | $0.03495 | $0.01524 | $0.03439 | $10.72 | $52,429.99 |
| 2017-09-20 | $0.03441 | $0.04881 | $0.01336 | $0.02635 | $321.23 | $40,168.92 |
| 2017-09-21 | $0.02622 | $0.02639 | $0.02163 | $0.02179 | $58.33 | $33,224.74 |
| 2017-09-22 | $0.02177 | $0.02219 | $0.01429 | $0.01790 | $15.73 | $27,291.58 |
| 2017-09-23 | $0.01782 | $0.02060 | $0.01159 | $0.01175 | $1.72 | $17,908.05 |
| 2017-09-24 | $0.01174 | $0.02603 | $0.01164 | $0.02472 | $27.72 | $37,696.03 |
| 2017-09-25 | $0.02470 | $0.02653 | $0.01211 | $0.02283 | $7.11 | $34,806.91 |
| 2017-09-26 | $0.02330 | $0.02365 | $0.01908 | $0.01932 | $20.12 | $29,453.28 |
| 2017-09-27 | $0.01929 | $0.02237 | $0.01654 | $0.02115 | $22.78 | $32,245.43 |
| 2017-09-28 | $0.02115 | $0.02356 | $0.01215 | $0.01220 | $42.54 | $18,596.44 |
| 2017-09-29 | $0.01219 | $0.02907 | $0.01176 | $0.02644 | $1.40 | $40,317.27 |
| 2017-09-30 | $0.02645 | $0.02683 | $0.02447 | $0.02495 | $0.4989 | $38,034.97 |