Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1655 | $0.1746 | $0.1018 | $0.1286 | $577.10 | $196,000 |
| 2018-02-02 | $0.1283 | $0.1789 | $0.09201 | $0.1556 | $2,088.96 | $237,311 |
| 2018-02-03 | $0.1562 | $0.1680 | $0.1142 | $0.1411 | $1,252.31 | $215,098 |
| 2018-02-04 | $0.1411 | $0.1413 | $0.03616 | $0.03616 | $1,982.27 | $55,139.36 |
| 2018-02-05 | $0.03581 | $0.05182 | $0.03469 | $0.04352 | $2,074.00 | $66,359.22 |
| 2018-02-06 | $0.04358 | $0.1321 | $0.03187 | $0.1246 | $334.82 | $189,942 |
| 2018-02-07 | $0.1233 | $0.1372 | $0.1170 | $0.1218 | $489.93 | $185,768 |
| 2018-02-08 | $0.1214 | $0.1877 | $0.1073 | $0.1450 | $3,157.07 | $221,006 |
| 2018-02-09 | $0.1454 | $0.2739 | $0.09063 | $0.1378 | $14,523.70 | $210,163 |
| 2018-02-10 | $0.1379 | $0.1724 | $0.1308 | $0.1532 | $1,195.52 | $233,515 |
| 2018-02-11 | $0.1530 | $0.2342 | $0.1454 | $0.1588 | $2,298.39 | $242,128 |
| 2018-02-12 | $0.1591 | $0.1848 | $0.05555 | $0.05857 | $1,355.60 | $89,306.20 |
| 2018-02-13 | $0.05868 | $0.2227 | $0.05440 | $0.1414 | $1,595.55 | $215,600 |
| 2018-02-14 | $0.1410 | $0.1540 | $0.1084 | $0.1449 | $1,387.48 | $220,930 |
| 2018-02-15 | $0.1450 | $0.1692 | $0.1328 | $0.1571 | $1,507.02 | $239,575 |
| 2018-02-16 | $0.1565 | $0.1840 | $0.03813 | $0.1835 | $1,334.24 | $279,727 |
| 2018-02-17 | $0.1834 | $0.2169 | $0.1145 | $0.1831 | $5,738.46 | $279,233 |
| 2018-02-18 | $0.1837 | $0.1980 | $0.1323 | $0.1508 | $1,513.01 | $229,907 |
| 2018-02-19 | $0.1501 | $0.2777 | $0.1496 | $0.1925 | $15,166.70 | $293,487 |
| 2018-02-20 | $0.1927 | $0.2048 | $0.1587 | $0.1745 | $1,448.90 | $265,983 |
| 2018-02-21 | $0.1742 | $0.1742 | $0.1072 | $0.1279 | $451.67 | $195,027 |
| 2018-02-22 | $0.1278 | $0.2242 | $0.1138 | $0.1607 | $21,546.50 | $244,982 |
| 2018-02-23 | $0.1598 | $0.2648 | $0.1564 | $0.1718 | $14,360.60 | $261,982 |
| 2018-02-24 | $0.1716 | $0.1757 | $0.1542 | $0.1576 | $1,809.05 | $240,310 |
| 2018-02-25 | $0.1574 | $0.1732 | $0.1451 | $0.1481 | $1,118.72 | $225,881 |
| 2018-02-26 | $0.1483 | $0.1740 | $0.1017 | $0.1017 | $1,242.71 | $155,112 |
| 2018-02-27 | $0.08930 | $0.09301 | $0.06410 | $0.09077 | $564.39 | $138,392 |
| 2018-02-28 | $0.09066 | $0.1119 | $0.06366 | $0.1017 | $1,398.86 | $155,050 |