Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01982 | $0.07962 | $0.01959 | $0.06152 | $289.88 | $93,793.50 |
| 2017-11-02 | $0.06159 | $0.06730 | $0.03261 | $0.03347 | $72.02 | $51,038.26 |
| 2017-11-03 | $0.03343 | $0.03350 | $0.02008 | $0.02152 | $58.55 | $32,804.54 |
| 2017-11-04 | $0.02154 | $0.02235 | $0.02084 | $0.02188 | $50.06 | $33,355.25 |
| 2017-11-05 | $0.02184 | $0.02202 | $0.02099 | $0.02122 | $169.79 | $32,361.16 |
| 2017-11-06 | $0.02127 | $0.02134 | $0.01638 | $0.01753 | $26.49 | $26,731.41 |
| 2017-11-07 | $0.01750 | $0.01815 | $0.01579 | $0.01590 | $15.90 | $24,237.17 |
| 2017-11-08 | $0.01891 | $0.02264 | $0.01613 | $0.01941 | $318.63 | $29,594.92 |
| 2017-11-09 | $0.01939 | $0.01993 | $0.01463 | $0.01479 | $32.54 | $22,547.21 |
| 2017-11-10 | $0.01415 | $0.02627 | $0.01100 | $0.02513 | $11.38 | $38,318.26 |
| 2017-11-11 | $0.02504 | $0.02746 | $0.02183 | $0.02399 | $98.47 | $36,574.93 |
| 2017-11-12 | $0.02397 | $0.02579 | $0.01244 | $0.02474 | $18.99 | $37,718.90 |
| 2017-11-13 | $0.02477 | $0.02757 | $0.01678 | $0.01952 | $42.14 | $29,767.82 |
| 2017-11-14 | $0.01957 | $0.02880 | $0.01493 | $0.02788 | $515.98 | $42,511.15 |
| 2017-11-15 | $0.02790 | $0.03101 | $0.02790 | $0.03095 | $3.25 | $47,187.21 |
| 2017-11-16 | $0.03111 | $0.03390 | $0.01103 | $0.01227 | $100.49 | $18,708.05 |
| 2017-11-17 | $0.01225 | $0.01709 | $0.01214 | $0.01681 | $37.98 | $25,636.68 |
| 2017-11-18 | $0.01675 | $0.03850 | $0.01306 | $0.03821 | $472.34 | $58,259.17 |
| 2017-11-19 | $0.03814 | $0.03851 | $0.01240 | $0.02133 | $396.03 | $32,527.96 |
| 2017-11-20 | $0.02132 | $0.03887 | $0.01240 | $0.03536 | $2.76 | $53,911.38 |
| 2017-11-21 | $0.03531 | $0.04692 | $0.02858 | $0.04550 | $102.77 | $69,378.40 |
| 2017-11-22 | $0.04552 | $0.07535 | $0.02596 | $0.03191 | $76.01 | $48,656.85 |
| 2017-11-23 | $0.03160 | $0.03217 | $0.02052 | $0.02052 | $42.37 | $31,289.61 |
| 2017-11-24 | $0.02031 | $0.03396 | $0.01269 | $0.01322 | $47.59 | $20,157.26 |
| 2017-11-25 | $0.01319 | $0.04127 | $0.01265 | $0.04127 | $6.99 | $62,919.53 |
| 2017-11-26 | $0.04131 | $0.04133 | $0.01300 | $0.01601 | $94.48 | $24,410.38 |
| 2017-11-27 | $0.01601 | $0.03851 | $0.01601 | $0.03451 | $56.04 | $52,613.72 |
| 2017-11-28 | $0.03460 | $0.03922 | $0.01260 | $0.03917 | $120.46 | $59,717.38 |
| 2017-11-29 | $0.03921 | $0.04253 | $0.01294 | $0.01298 | $292.29 | $19,788.44 |
| 2017-11-30 | $0.01318 | $0.03933 | $0.01181 | $0.01710 | $16.31 | $26,064.97 |