BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005745 | $0.006246 | $0.004522 | $0.005257 | $333.12 | $0 |
| 2018-05-02 | $0.005249 | $0.005401 | $0.004354 | $0.005347 | $245.84 | $0 |
| 2018-05-03 | $0.005347 | $0.005355 | $0.004637 | $0.004993 | $85.65 | $0 |
| 2018-05-04 | $0.004992 | $0.005411 | $0.004891 | $0.005043 | $45.93 | $0 |
| 2018-05-05 | $0.005040 | $0.005259 | $0.004828 | $0.004830 | $47.60 | $0 |
| 2018-05-06 | $0.004833 | $0.004995 | $0.004597 | $0.004699 | $29.01 | $0 |
| 2018-05-07 | $0.004703 | $0.004705 | $0.003437 | $0.003458 | $60.39 | $0 |
| 2018-05-08 | $0.003466 | $0.003498 | $0.003175 | $0.003225 | $63.31 | $0 |
| 2018-05-09 | $0.003220 | $0.003221 | $0.003147 | $0.003177 | $62.38 | $0 |
| 2018-05-10 | $0.004021 | $0.004037 | $0.003878 | $0.003882 | $1.12 | $0 |
| 2018-05-11 | $0.003886 | $0.003886 | $0.003513 | $0.003536 | $3.67 | $0 |
| 2018-05-12 | $0.003526 | $0.003555 | $0.003459 | $0.003497 | $3.63 | $0 |
| 2018-05-14 | $0.003066 | $0.003100 | $0.003023 | $0.003041 | $14.87 | $0 |
| 2018-05-15 | $0.003036 | $0.003087 | $0.002965 | $0.002975 | $14.55 | $0 |
| 2018-05-16 | $0.003491 | $0.003510 | $0.003456 | $0.003504 | $1.75 | $0 |
| 2018-05-17 | $0.003506 | $0.003546 | $0.003453 | $0.003492 | $1.75 | $0 |
| 2018-05-18 | $0.002872 | $0.002977 | $0.002870 | $0.002966 | $0.9788 | $0 |
| 2018-05-19 | $0.002966 | $0.003431 | $0.002962 | $0.003378 | $2.67 | $0 |
| 2018-05-20 | $0.003381 | $0.003456 | $0.002879 | $0.002981 | $7.62 | $0 |
| 2018-05-21 | $0.002985 | $0.002987 | $0.002970 | $0.002971 | $2.66 | $0 |
| 2018-05-22 | $0.003213 | $0.003214 | $0.003107 | $0.003125 | $0.9413 | $0 |
| 2018-05-23 | $0.003121 | $0.003170 | $0.002690 | $0.002714 | $42.53 | $0 |
| 2018-05-24 | $0.002707 | $0.002934 | $0.002707 | $0.002868 | $1.56 | $0 |
| 2018-05-25 | $0.002874 | $0.002896 | $0.002429 | $0.002767 | $43.60 | $0 |
| 2018-05-26 | $0.002763 | $0.002821 | $0.002735 | $0.002776 | $2.78 | $0 |
| 2018-05-29 | $0.002476 | $0.002476 | $0.002453 | $0.002462 | $3.53 | $0 |
| 2018-05-30 | $0.002463 | $0.002585 | $0.002420 | $0.002584 | $2.55 | $0 |
| 2018-05-31 | $0.002584 | $0.002655 | $0.002571 | $0.002641 | $2.61 | $0 |