BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0002190 | $0.0002293 | $0.0002120 | $0.0002247 | $9.89 | $4,480.05 |
| 2015-02-02 | $0.0002242 | $0.0002422 | $0.0002218 | $0.0002385 | $6.47 | $4,760.70 |
| 2015-02-03 | $0.0002382 | $0.0002460 | $0.0002267 | $0.0002294 | $4.19 | $4,584.95 |
| 2015-02-04 | $0.0002295 | $0.0002314 | $0.0002219 | $0.0002264 | $19.65 | $4,529.02 |
| 2015-02-05 | $0.0002264 | $0.0002441 | $0.0002190 | $0.0002256 | $5.11 | $4,520.64 |
| 2015-02-06 | $0.0002258 | $0.0002397 | $0.0002242 | $0.0002289 | $3.39 | $4,591.42 |
| 2015-02-07 | $0.0002289 | $0.0002372 | $0.0002284 | $0.0002323 | $3.83 | $4,665.18 |
| 2015-02-08 | $0.0002323 | $0.0002372 | $0.0002233 | $0.0002255 | $4.39 | $4,534.28 |
| 2015-02-09 | $0.0002256 | $0.0002366 | $0.0002192 | $0.0002308 | $1.18 | $4,647.71 |
| 2015-02-10 | $0.0002311 | $0.0002320 | $0.0002175 | $0.0002223 | $3.37 | $4,480.20 |
| 2015-02-11 | $0.0002220 | $0.0002382 | $0.0002219 | $0.0002278 | $8.51 | $4,596.39 |
| 2015-02-12 | $0.0002280 | $0.0002299 | $0.0002207 | $0.0002238 | $4.83 | $4,528.20 |
| 2015-02-13 | $0.0002240 | $0.0002436 | $0.0002235 | $0.0002378 | $4.02 | $4,828.08 |
| 2015-02-14 | $0.0002378 | $0.0002552 | $0.0001963 | $0.0002320 | $92.33 | $4,709.11 |
| 2015-02-15 | $0.0002316 | $0.0002956 | $0.0002302 | $0.0002571 | $7.72 | $5,218.78 |
| 2015-02-16 | $0.0002583 | $0.0002908 | $0.0002519 | $0.0002851 | $0.2778 | $5,788.32 |
| 2015-02-17 | $0.0002853 | $0.0002853 | $0.0002397 | $0.0002678 | $0.4262 | $5,436.55 |
| 2015-02-18 | $0.0002680 | $0.0002687 | $0.0002397 | $0.0002433 | $0.6870 | $4,939.29 |
| 2015-02-19 | $0.0002434 | $0.0002484 | $0.0002309 | $0.0002311 | $2.07 | $4,691.10 |
| 2015-02-20 | $0.0002307 | $0.0002940 | $0.0002297 | $0.0002807 | $2.31 | $5,698.46 |
| 2015-02-21 | $0.0002803 | $0.0002809 | $0.0002516 | $0.0002664 | $0.01600 | $5,407.83 |
| 2015-02-22 | $0.0002665 | $0.0002683 | $0.0002416 | $0.0002456 | $0.1680 | $4,986.04 |
| 2015-02-23 | $0.0002454 | $0.0002593 | $0.0002423 | $0.0002578 | $0.03743 | $5,233.95 |
| 2015-02-24 | $0.0002580 | $0.0002589 | $0.0002409 | $0.0002579 | $0.7967 | $5,235.96 |
| 2015-02-25 | $0.0002578 | $0.0002585 | $0.0002402 | $0.0002540 | $0.01828 | $5,156.93 |
| 2015-02-26 | $0.0002541 | $0.0002561 | $0.0002416 | $0.0002531 | $0.02769 | $5,139.14 |
| 2015-02-27 | $0.0002530 | $0.0005010 | $0.0002530 | $0.0005007 | $89.54 | $10,165.13 |
| 2015-02-28 | $0.0004975 | $0.0005036 | $0.0004081 | $0.0004094 | $5.97 | $8,312.00 |