Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01701 | $0.03252 | $0.01655 | $0.03252 | $129.03 | $49,584.62 |
| 2017-12-02 | $0.03247 | $0.04482 | $0.02570 | $0.04418 | $228.89 | $67,356.52 |
| 2017-12-03 | $0.04440 | $0.04816 | $0.04174 | $0.04260 | $1,397.53 | $64,952.39 |
| 2017-12-04 | $0.04274 | $0.04396 | $0.01795 | $0.02875 | $252.88 | $43,840.21 |
| 2017-12-05 | $0.02881 | $0.09363 | $0.02239 | $0.09259 | $883.86 | $141,166 |
| 2017-12-06 | $0.09252 | $0.09642 | $0.01212 | $0.02029 | $580.14 | $30,935.27 |
| 2017-12-07 | $0.02027 | $0.07808 | $0.02000 | $0.05335 | $933.82 | $81,340.02 |
| 2017-12-08 | $0.05341 | $0.05624 | $0.01595 | $0.03029 | $2,092.36 | $46,178.63 |
| 2017-12-09 | $0.03026 | $0.06229 | $0.02597 | $0.06211 | $34.78 | $94,696.12 |
| 2017-12-10 | $0.06236 | $0.06658 | $0.02417 | $0.03258 | $86.72 | $49,671.68 |
| 2017-12-11 | $0.03222 | $0.07179 | $0.03005 | $0.05415 | $213.43 | $82,556.11 |
| 2017-12-12 | $0.05429 | $0.08754 | $0.04646 | $0.08503 | $863.13 | $129,650 |
| 2017-12-13 | $0.08526 | $0.08887 | $0.01861 | $0.02947 | $518.60 | $44,934.79 |
| 2017-12-14 | $0.02940 | $0.06079 | $0.02733 | $0.05275 | $148.24 | $80,423.38 |
| 2017-12-15 | $0.05273 | $0.05507 | $0.01834 | $0.03406 | $819.75 | $51,937.36 |
| 2017-12-16 | $0.03410 | $0.06710 | $0.03304 | $0.06498 | $209.43 | $99,079.29 |
| 2017-12-17 | $0.06667 | $0.09734 | $0.05857 | $0.08079 | $287.26 | $123,186 |
| 2017-12-18 | $0.08095 | $0.08095 | $0.05500 | $0.06292 | $453.02 | $95,926.54 |
| 2017-12-19 | $0.06297 | $0.07069 | $0.04383 | $0.05064 | $149.26 | $77,207.97 |
| 2017-12-20 | $0.05059 | $0.06667 | $0.03007 | $0.04614 | $116.53 | $70,341.39 |
| 2017-12-21 | $0.04625 | $0.1093 | $0.04440 | $0.07435 | $2,127.21 | $113,356 |
| 2017-12-22 | $0.07460 | $0.09633 | $0.07195 | $0.07316 | $175.04 | $111,541 |
| 2017-12-23 | $0.07384 | $0.08754 | $0.04903 | $0.04911 | $259.00 | $74,877.94 |
| 2017-12-24 | $0.04958 | $0.09385 | $0.04264 | $0.04973 | $219.01 | $75,825.08 |
| 2017-12-25 | $0.05025 | $0.08392 | $0.03781 | $0.08304 | $202.00 | $126,618 |
| 2017-12-26 | $0.08304 | $0.1169 | $0.07100 | $0.1128 | $773.51 | $171,933 |
| 2017-12-27 | $0.1129 | $0.1203 | $0.09726 | $0.1096 | $319.39 | $167,144 |
| 2017-12-28 | $0.1094 | $0.1100 | $0.06049 | $0.09110 | $489.29 | $138,896 |
| 2017-12-29 | $0.09204 | $0.1203 | $0.08171 | $0.1177 | $280.07 | $179,509 |
| 2017-12-30 | $0.1174 | $0.1536 | $0.07941 | $0.07941 | $1,310.03 | $121,070 |
| 2017-12-31 | $0.07869 | $0.1051 | $0.06275 | $0.1045 | $275.92 | $159,350 |