Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01903 | $0.02047 | $0.01879 | $0.02037 | $13.12 | $31,058.31 |
| 2018-07-02 | $0.02037 | $0.02663 | $0.02016 | $0.02646 | $16.90 | $40,348.07 |
| 2018-07-03 | $0.02634 | $0.05163 | $0.02128 | $0.05159 | $75.78 | $78,652.00 |
| 2018-07-04 | $0.05157 | $0.05417 | $0.04093 | $0.04097 | $6.80 | $62,465.63 |
| 2018-07-05 | $0.04106 | $0.05012 | $0.04078 | $0.04901 | $128.91 | $74,721.21 |
| 2018-07-06 | $0.04900 | $0.04903 | $0.01944 | $0.02393 | $332.59 | $36,485.89 |
| 2018-07-07 | $0.02389 | $0.05824 | $0.02378 | $0.04796 | $316.93 | $73,118.76 |
| 2018-07-08 | $0.04790 | $0.04800 | $0.02491 | $0.02496 | $36.21 | $38,050.22 |
| 2018-07-09 | $0.02495 | $0.1473 | $0.02487 | $0.05040 | $11,300.90 | $76,840.06 |
| 2018-07-10 | $0.05036 | $0.05046 | $0.03125 | $0.04532 | $868.21 | $69,104.57 |
| 2018-07-11 | $0.04533 | $0.04598 | $0.03268 | $0.04471 | $159.51 | $68,166.73 |
| 2018-07-12 | $0.04470 | $0.04470 | $0.02455 | $0.02499 | $550.25 | $38,107.09 |
| 2018-07-13 | $0.02502 | $0.04362 | $0.02499 | $0.03770 | $81.91 | $57,483.11 |
| 2018-07-14 | $0.03760 | $0.03858 | $0.03560 | $0.03694 | $28.32 | $56,326.63 |
| 2018-07-15 | $0.03693 | $0.04613 | $0.03401 | $0.04583 | $98.33 | $69,876.52 |
| 2018-07-16 | $0.04588 | $0.04871 | $0.04021 | $0.04075 | $54.56 | $62,129.74 |
| 2018-07-17 | $0.04065 | $0.05305 | $0.02353 | $0.02363 | $271.19 | $36,021.78 |
| 2018-07-18 | $0.02362 | $0.04325 | $0.02362 | $0.04282 | $581.68 | $65,279.59 |
| 2018-07-19 | $0.04279 | $0.05899 | $0.03148 | $0.05855 | $104.71 | $89,268.08 |
| 2018-07-20 | $0.05859 | $0.06128 | $0.03761 | $0.04448 | $738.78 | $67,824.90 |
| 2018-07-21 | $0.04447 | $0.04447 | $0.02251 | $0.03156 | $428.60 | $48,112.69 |
| 2018-07-22 | $0.03155 | $0.06500 | $0.03143 | $0.06046 | $124.76 | $92,186.33 |
| 2018-07-23 | $0.06039 | $0.06310 | $0.05745 | $0.05933 | $555.33 | $90,461.91 |
| 2018-07-24 | $0.05942 | $0.05972 | $0.02177 | $0.02752 | $1,044.60 | $41,952.35 |
| 2018-07-25 | $0.02701 | $0.03342 | $0.02320 | $0.02624 | $663.97 | $40,007.00 |
| 2018-07-26 | $0.02623 | $0.02646 | $0.02504 | $0.02529 | $1.17 | $38,564.80 |
| 2018-07-27 | $0.02528 | $0.02539 | $0.02488 | $0.02488 | $1.15 | $37,931.60 |