BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0002540 | $0.0002542 | $0.0002193 | $0.0002226 | $4.49 | $4,519.91 |
| 2015-04-02 | $0.0002225 | $0.0002290 | $0.0002209 | $0.0002277 | $0.05511 | $4,624.75 |
| 2015-04-03 | $0.0002277 | $0.0002727 | $0.0002267 | $0.0002721 | $1.68 | $5,526.48 |
| 2015-04-04 | $0.0002721 | $0.0002744 | $0.0002389 | $0.0002741 | $0.4112 | $5,567.37 |
| 2015-04-05 | $0.0002740 | $0.0002757 | $0.0002003 | $0.0002032 | $14.52 | $4,125.87 |
| 2015-04-06 | $0.0002033 | $0.0002532 | $0.0002008 | $0.0002095 | $0.09256 | $4,255.44 |
| 2015-04-07 | $0.0002095 | $0.0002438 | $0.0001968 | $0.0001977 | $0.9191 | $4,015.00 |
| 2015-04-08 | $0.0001975 | $0.0002096 | $0.0001972 | $0.0002083 | $0.2313 | $4,230.92 |
| 2015-04-09 | $0.0002083 | $0.0002199 | $0.0001938 | $0.0001950 | $0.02181 | $3,960.32 |
| 2015-04-10 | $0.0001949 | $0.0002005 | $0.0001816 | $0.0002005 | $0.2754 | $4,072.29 |
| 2015-04-11 | $0.0002007 | $0.0002376 | $0.0001953 | $0.0001964 | $2.53 | $3,989.34 |
| 2015-04-12 | $0.0001963 | $0.0002341 | $0.0001963 | $0.0002337 | $0.6858 | $4,747.00 |
| 2015-04-13 | $0.0002338 | $0.0002346 | $0.0002042 | $0.0002068 | $5.95 | $4,200.94 |
| 2015-04-14 | $0.0002066 | $0.0002153 | $0.0001846 | $0.0001863 | $2.19 | $3,783.82 |
| 2015-04-15 | $0.0001863 | $0.0002139 | $0.0001859 | $0.0001923 | $0.02060 | $3,906.83 |
| 2015-04-16 | $0.0001925 | $0.0002182 | $0.0001925 | $0.0002172 | $0.1157 | $4,411.37 |
| 2015-04-17 | $0.0002171 | $0.0002175 | $0.0001887 | $0.0001895 | $1.03 | $3,849.24 |
| 2015-04-18 | $0.0001895 | $0.0002241 | $0.0001891 | $0.0002033 | $11.49 | $4,129.68 |
| 2015-04-19 | $0.0002033 | $0.0002510 | $0.0002032 | $0.0002137 | $14.29 | $4,340.79 |
| 2015-04-20 | $0.0002137 | $0.0002499 | $0.0001909 | $0.0001909 | $3.93 | $3,878.63 |
| 2015-04-21 | $0.0001864 | $0.0002063 | $0.0001189 | $0.0002063 | $43.61 | $4,191.03 |
| 2015-04-22 | $0.0002070 | $0.0002070 | $0.0001171 | $0.0001731 | $20.15 | $3,515.54 |
| 2015-04-23 | $0.0001733 | $0.0001845 | $0.0001399 | $0.0001845 | $0.5355 | $3,746.69 |
| 2015-04-24 | $0.0001844 | $0.0001844 | $0.0001495 | $0.0001503 | $0.3607 | $3,052.80 |
| 2015-04-25 | $0.0001503 | $0.0001812 | $0.0001503 | $0.0001812 | $6.84 | $3,680.38 |
| 2015-04-26 | $0.0001517 | $0.0002092 | $0.0001471 | $0.0002084 | $13.76 | $4,233.64 |
| 2015-04-27 | $0.0002085 | $0.0002138 | $0.0002071 | $0.0002109 | $11.18 | $4,284.70 |
| 2015-04-28 | $0.0002054 | $0.0002166 | $0.0001916 | $0.0001919 | $12.08 | $3,897.78 |
| 2015-04-29 | $0.0001920 | $0.0002192 | $0.0001575 | $0.0002147 | $27.90 | $4,361.23 |
| 2015-04-30 | $0.0002145 | $0.0003639 | $0.0001327 | $0.0002596 | $51.95 | $5,273.19 |