Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1046 | $0.1214 | $0.02660 | $0.1180 | $2,101.65 | $179,983 |
| 2018-01-02 | $0.1180 | $0.1550 | $0.09463 | $0.1008 | $1,074.16 | $153,714 |
| 2018-01-03 | $0.1005 | $0.2873 | $0.08754 | $0.1511 | $11,562.60 | $230,415 |
| 2018-01-04 | $0.1519 | $0.1640 | $0.1003 | $0.1379 | $4,074.45 | $210,178 |
| 2018-01-05 | $0.1379 | $0.1605 | $0.1282 | $0.1318 | $4,954.49 | $200,888 |
| 2018-01-06 | $0.1319 | $0.1814 | $0.06032 | $0.1801 | $3,385.22 | $274,634 |
| 2018-01-07 | $0.1800 | $0.1953 | $0.1227 | $0.1945 | $4,438.79 | $296,526 |
| 2018-01-08 | $0.1949 | $0.2526 | $0.1309 | $0.1939 | $9,055.74 | $295,707 |
| 2018-01-09 | $0.1929 | $0.3700 | $0.1918 | $0.2835 | $8,089.46 | $432,233 |
| 2018-01-10 | $0.2839 | $0.3997 | $0.2191 | $0.2581 | $6,451.07 | $393,569 |
| 2018-01-11 | $0.2578 | $0.3384 | $0.1548 | $0.2596 | $2,533.23 | $395,825 |
| 2018-01-12 | $0.2613 | $0.3272 | $0.1880 | $0.2160 | $4,269.80 | $329,405 |
| 2018-01-13 | $0.2158 | $0.3868 | $0.2158 | $0.3752 | $6,786.25 | $571,992 |
| 2018-01-14 | $0.3754 | $0.4606 | $0.2221 | $0.3760 | $6,290.55 | $573,224 |
| 2018-01-15 | $0.3732 | $0.6463 | $0.2562 | $0.3273 | $16,989.70 | $499,098 |
| 2018-01-16 | $0.3278 | $0.3278 | $0.1849 | $0.2075 | $1,450.72 | $316,319 |
| 2018-01-17 | $0.2107 | $0.4498 | $0.03372 | $0.1928 | $27,540.90 | $293,956 |
| 2018-01-18 | $0.1935 | $0.2789 | $0.1906 | $0.2077 | $7,467.44 | $316,665 |
| 2018-01-19 | $0.2055 | $0.2467 | $0.1485 | $0.2306 | $3,835.44 | $351,516 |
| 2018-01-20 | $0.2331 | $0.2386 | $0.1055 | $0.1959 | $2,953.33 | $298,749 |
| 2018-01-21 | $0.2351 | $0.2559 | $0.1666 | $0.2060 | $5,123.91 | $314,102 |
| 2018-01-22 | $0.2087 | $0.3639 | $0.2087 | $0.3196 | $3,704.56 | $487,342 |
| 2018-01-23 | $0.3188 | $0.3714 | $0.2001 | $0.2596 | $9,518.63 | $395,764 |
| 2018-01-24 | $0.2749 | $0.2890 | $0.2305 | $0.2335 | $2,123.30 | $356,051 |
| 2018-01-25 | $0.2338 | $0.4803 | $0.2306 | $0.3163 | $12,554.30 | $482,280 |
| 2018-01-26 | $0.3155 | $0.3242 | $0.1822 | $0.2830 | $2,489.27 | $431,498 |
| 2018-01-27 | $0.2828 | $0.3133 | $0.2077 | $0.2096 | $1,246.08 | $319,506 |
| 2018-01-28 | $0.2106 | $0.2727 | $0.1979 | $0.2553 | $1,052.03 | $389,201 |
| 2018-01-29 | $0.2550 | $0.2843 | $0.2079 | $0.2436 | $2,749.83 | $371,443 |
| 2018-01-30 | $0.2315 | $0.3840 | $0.02793 | $0.2082 | $26,455.70 | $317,403 |
| 2018-01-31 | $0.2085 | $0.2111 | $0.1501 | $0.1651 | $2,001.88 | $251,694 |