BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0004094 | $0.0004348 | $0.0002690 | $0.0003281 | $7.51 | $6,661.18 |
| 2015-03-02 | $0.0003279 | $0.0004434 | $0.0002767 | $0.0003886 | $2.92 | $7,890.14 |
| 2015-03-03 | $0.0003887 | $0.0004278 | $0.0003513 | $0.0004258 | $0.8051 | $8,645.59 |
| 2015-03-04 | $0.0004226 | $0.0004252 | $0.0003325 | $0.0003391 | $0.4362 | $6,885.24 |
| 2015-03-05 | $0.0003386 | $0.0003690 | $0.0003283 | $0.0003588 | $0.4500 | $7,284.89 |
| 2015-03-06 | $0.0003590 | $0.0004058 | $0.0003305 | $0.0003353 | $4.70 | $6,808.58 |
| 2015-03-07 | $0.0003354 | $0.0004094 | $0.0003328 | $0.0003867 | $0.1006 | $7,851.52 |
| 2015-03-08 | $0.0003868 | $0.0003890 | $0.0003410 | $0.0003430 | $0.009686 | $6,964.68 |
| 2015-03-09 | $0.0003429 | $0.0003528 | $0.0002841 | $0.0002841 | $27.20 | $5,768.36 |
| 2015-03-10 | $0.0002838 | $0.0003980 | $0.0002765 | $0.0002771 | $8.55 | $5,627.17 |
| 2015-03-11 | $0.0002772 | $0.0003224 | $0.0002679 | $0.0002728 | $1.22 | $5,538.71 |
| 2015-03-12 | $0.0002727 | $0.0003534 | $0.0002648 | $0.0002653 | $5.41 | $5,386.48 |
| 2015-03-13 | $0.0002649 | $0.0003197 | $0.0002556 | $0.0002579 | $4.68 | $5,236.61 |
| 2015-03-14 | $0.0002568 | $0.0002571 | $0.0002452 | $0.0002540 | $4.24 | $5,158.29 |
| 2015-03-15 | $0.0002537 | $0.0002559 | $0.0002499 | $0.0002542 | $0.9620 | $5,161.86 |
| 2015-03-16 | $0.0002549 | $0.0002735 | $0.0002543 | $0.0002702 | $0.1451 | $5,486.76 |
| 2015-03-17 | $0.0002703 | $0.0002908 | $0.0002555 | $0.0002683 | $0.6687 | $5,449.24 |
| 2015-03-18 | $0.0002684 | $0.0002689 | $0.0002274 | $0.0002336 | $2.57 | $4,742.85 |
| 2015-03-19 | $0.0002332 | $0.0002405 | $0.0002287 | $0.0002373 | $0.2376 | $4,818.45 |
| 2015-03-20 | $0.0002374 | $0.0002410 | $0.0002308 | $0.0002330 | $3.02 | $4,732.22 |
| 2015-03-21 | $0.0002330 | $0.0002491 | $0.0002275 | $0.0002470 | $0.04148 | $5,016.32 |
| 2015-03-22 | $0.0002470 | $0.0002473 | $0.0002313 | $0.0002385 | $0.3863 | $4,843.26 |
| 2015-03-23 | $0.0002385 | $0.0002687 | $0.0002382 | $0.0002427 | $0.03423 | $4,928.36 |
| 2015-03-24 | $0.0002427 | $0.0002430 | $0.0002246 | $0.0002255 | $1.51 | $4,578.48 |
| 2015-03-25 | $0.0002259 | $0.0002367 | $0.0002176 | $0.0002264 | $0.8910 | $4,597.68 |
| 2015-03-26 | $0.0002265 | $0.0002540 | $0.0002245 | $0.0002261 | $0.08899 | $4,592.09 |
| 2015-03-27 | $0.0002262 | $0.0002337 | $0.0002231 | $0.0002248 | $0.02666 | $4,565.94 |
| 2015-03-28 | $0.0002248 | $0.0002529 | $0.0002247 | $0.0002529 | $0.5446 | $5,135.83 |
| 2015-03-29 | $0.0002528 | $0.0002633 | $0.0002409 | $0.0002426 | $1.99 | $4,927.61 |
| 2015-03-30 | $0.0002427 | $0.0002667 | $0.0002263 | $0.0002625 | $1.38 | $5,331.32 |
| 2015-03-31 | $0.0002624 | $0.0002631 | $0.0002214 | $0.0002539 | $1.05 | $5,156.50 |