BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0006985 | $0.0006985 | $0.0004214 | $0.0004242 | $17.45 | $8,145.50 |
| 2015-01-02 | $0.0004240 | $0.0004896 | $0.0004202 | $0.0004883 | $10.59 | $9,392.64 |
| 2015-01-03 | $0.0004880 | $0.0004880 | $0.0003766 | $0.0003766 | $6.19 | $7,254.68 |
| 2015-01-04 | $0.0003767 | $0.0004248 | $0.0003452 | $0.0003540 | $0.9590 | $6,826.95 |
| 2015-01-05 | $0.0003552 | $0.0003730 | $0.0002862 | $0.0002937 | $8.53 | $5,669.64 |
| 2015-01-06 | $0.0002938 | $0.0003234 | $0.0002918 | $0.0003177 | $1.84 | $6,140.88 |
| 2015-01-07 | $0.0003175 | $0.0003179 | $0.0003024 | $0.0003149 | $5.24 | $6,093.71 |
| 2015-01-08 | $0.0003088 | $0.0003376 | $0.0002935 | $0.0002975 | $17.35 | $5,767.13 |
| 2015-01-09 | $0.0002965 | $0.0003020 | $0.0002939 | $0.0003020 | $6.59 | $5,860.10 |
| 2015-01-10 | $0.0003020 | $0.0003020 | $0.0002822 | $0.0002830 | $4.17 | $5,497.92 |
| 2015-01-11 | $0.0002828 | $0.0002880 | $0.0002730 | $0.0002736 | $5.64 | $5,322.91 |
| 2015-01-12 | $0.0002741 | $0.0002865 | $0.0002714 | $0.0002785 | $7.34 | $5,423.38 |
| 2015-01-13 | $0.0002781 | $0.0002790 | $0.0002243 | $0.0002304 | $5.87 | $4,493.25 |
| 2015-01-14 | $0.0002284 | $0.0002284 | $0.0001732 | $0.0001781 | $8.15 | $3,478.06 |
| 2015-01-15 | $0.0001769 | $0.0002382 | $0.0001769 | $0.0002182 | $8.19 | $4,267.47 |
| 2015-01-16 | $0.0002174 | $0.0002327 | $0.0002149 | $0.0002185 | $1.83 | $4,277.91 |
| 2015-01-17 | $0.0002182 | $0.0002495 | $0.0002109 | $0.0002152 | $7.87 | $4,218.73 |
| 2015-01-18 | $0.0002161 | $0.0002192 | $0.0001966 | $0.0002103 | $9.89 | $4,127.61 |
| 2015-01-19 | $0.0002115 | $0.0002341 | $0.0002113 | $0.0002278 | $3.49 | $4,471.32 |
| 2015-01-20 | $0.0002257 | $0.0002267 | $0.0002082 | $0.0002113 | $5.11 | $4,152.58 |
| 2015-01-21 | $0.0002114 | $0.0002323 | $0.0002112 | $0.0002314 | $3.89 | $4,554.41 |
| 2015-01-22 | $0.0002319 | $0.0002489 | $0.0002310 | $0.0002357 | $3.46 | $4,642.68 |
| 2015-01-23 | $0.0002359 | $0.0002419 | $0.0002264 | $0.0002352 | $8.78 | $4,638.42 |
| 2015-01-24 | $0.0002374 | $0.0002553 | $0.0002325 | $0.0002528 | $7.78 | $4,991.28 |
| 2015-01-25 | $0.0002548 | $0.0002952 | $0.0002463 | $0.0002537 | $12.45 | $5,015.61 |
| 2015-01-26 | $0.0002541 | $0.0003140 | $0.0002541 | $0.0002735 | $10.01 | $5,411.97 |
| 2015-01-27 | $0.0002732 | $0.0002755 | $0.0002507 | $0.0002635 | $12.38 | $5,221.29 |
| 2015-01-28 | $0.0002634 | $0.0003142 | $0.0002316 | $0.0002386 | $4.32 | $4,734.28 |
| 2015-01-29 | $0.0002380 | $0.0002500 | $0.0002207 | $0.0002358 | $3.42 | $4,685.25 |
| 2015-01-30 | $0.0002351 | $0.0002549 | $0.0002281 | $0.0002287 | $2.74 | $4,548.15 |
| 2015-01-31 | $0.0002287 | $0.0002358 | $0.0002185 | $0.0002196 | $3.16 | $4,373.79 |