Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01618 | $0.02400 | $0.01583 | $0.02400 | $88.76 | $36,592.16 |
| 2017-10-02 | $0.02399 | $0.02455 | $0.02185 | $0.02197 | $1.13 | $33,497.51 |
| 2017-10-03 | $0.02197 | $0.02210 | $0.01199 | $0.01211 | $0.7648 | $18,464.25 |
| 2017-10-04 | $0.01214 | $0.02107 | $0.01075 | $0.02099 | $179.63 | $31,995.84 |
| 2017-10-05 | $0.02100 | $0.02273 | $0.01588 | $0.01592 | $31.17 | $24,270.11 |
| 2017-10-06 | $0.01592 | $0.01620 | $0.01226 | $0.01237 | $18.79 | $18,866.47 |
| 2017-10-07 | $0.01238 | $0.02112 | $0.01236 | $0.02107 | $3.45 | $32,124.22 |
| 2017-10-08 | $0.02101 | $0.02225 | $0.01156 | $0.01215 | $35.67 | $18,520.21 |
| 2017-10-09 | $0.01215 | $0.02924 | $0.01145 | $0.01632 | $123.58 | $24,886.84 |
| 2017-10-10 | $0.01632 | $0.3006 | $0.01177 | $0.1349 | $220.72 | $205,685 |
| 2017-10-11 | $0.1349 | $0.1594 | $0.01999 | $0.02005 | $108.09 | $30,572.85 |
| 2017-10-12 | $0.02007 | $0.02028 | $0.01638 | $0.01922 | $19.74 | $29,298.67 |
| 2017-10-13 | $0.01928 | $0.02579 | $0.01187 | $0.01385 | $391.91 | $21,121.02 |
| 2017-10-14 | $0.01386 | $0.01697 | $0.01186 | $0.01666 | $31.06 | $25,406.61 |
| 2017-10-15 | $0.01669 | $0.02087 | $0.01178 | $0.01194 | $2.70 | $18,207.65 |
| 2017-10-16 | $0.01369 | $0.01483 | $0.01193 | $0.01475 | $12.33 | $22,494.46 |
| 2017-10-17 | $0.01476 | $0.02551 | $0.01300 | $0.02533 | $63.48 | $38,620.60 |
| 2017-10-18 | $0.02534 | $0.02663 | $0.02377 | $0.02641 | $48.17 | $40,261.01 |
| 2017-10-19 | $0.02782 | $0.02849 | $0.01155 | $0.01173 | $19.52 | $17,877.40 |
| 2017-10-20 | $0.01147 | $0.01228 | $0.01130 | $0.01210 | $1.21 | $18,442.30 |
| 2017-10-21 | $0.01207 | $0.02087 | $0.01199 | $0.01580 | $60.27 | $24,092.02 |
| 2017-10-22 | $0.01581 | $0.02395 | $0.01264 | $0.01846 | $24.37 | $28,146.32 |
| 2017-10-23 | $0.01843 | $0.01934 | $0.01383 | $0.01476 | $17.46 | $22,497.05 |
| 2017-10-24 | $0.01472 | $0.01472 | $0.01005 | $0.01007 | $29.23 | $15,351.15 |
| 2017-10-25 | $0.01007 | $0.02490 | $0.009823 | $0.02486 | $32.91 | $37,898.97 |
| 2017-10-26 | $0.02485 | $0.02948 | $0.01577 | $0.02933 | $303.85 | $44,723.46 |
| 2017-10-27 | $0.02934 | $0.05262 | $0.02777 | $0.04969 | $98.10 | $75,755.71 |
| 2017-10-28 | $0.04982 | $0.05309 | $0.01504 | $0.02109 | $527.80 | $32,151.36 |
| 2017-10-29 | $0.02106 | $0.04720 | $0.01977 | $0.04472 | $159.04 | $68,179.54 |
| 2017-10-30 | $0.04446 | $0.05995 | $0.02856 | $0.03192 | $54.14 | $48,661.88 |
| 2017-10-31 | $0.03181 | $0.05480 | $0.01624 | $0.01983 | $147.68 | $30,240.47 |