BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002598 | $0.0002613 | $0.0002252 | $0.0002252 | $0.03938 | $4,574.28 |
| 2015-05-02 | $0.0002251 | $0.0002282 | $0.0002251 | $0.0002271 | $0.001085 | $4,612.71 |
| 2015-05-03 | $0.0002658 | $0.0002665 | $0.0002637 | $0.0002644 | $0.5671 | $5,371.03 |
| 2015-05-04 | $0.0002644 | $0.0002868 | $0.0002380 | $0.0002390 | $0.1026 | $4,854.90 |
| 2015-05-05 | $0.0002390 | $0.0002392 | $0.0002321 | $0.0002354 | $0.0006786 | $4,780.85 |
| 2015-05-06 | $0.0002377 | $0.0002833 | $0.0002347 | $0.0002753 | $0.01809 | $5,592.74 |
| 2015-05-07 | $0.0002757 | $0.0002767 | $0.0001962 | $0.0002608 | $1.41 | $5,298.65 |
| 2015-05-08 | $0.0002611 | $0.0002611 | $0.0001914 | $0.0002171 | $1.56 | $4,410.14 |
| 2015-05-09 | $0.0002024 | $0.0002173 | $0.0002020 | $0.0002057 | $0.4211 | $4,178.82 |
| 2015-05-10 | $0.0002056 | $0.0002987 | $0.0002051 | $0.0002645 | $1.28 | $5,373.66 |
| 2015-05-11 | $0.0002643 | $0.0002847 | $0.0002633 | $0.0002831 | $0.3665 | $5,750.27 |
| 2015-05-12 | $0.0002833 | $0.0002858 | $0.0002809 | $0.0002825 | $10.07 | $5,739.50 |
| 2015-05-13 | $0.0002821 | $0.0003017 | $0.0002750 | $0.0002767 | $0.3667 | $5,621.59 |
| 2015-05-14 | $0.0002766 | $0.0002782 | $0.0002758 | $0.0002773 | $0.01109 | $5,632.59 |
| 2015-05-15 | $0.0002781 | $0.0002782 | $0.0002771 | $0.0002780 | $2.99 | $5,646.93 |
| 2015-05-16 | $0.0002780 | $0.0003003 | $0.0002775 | $0.0003000 | $0.8367 | $6,093.42 |
| 2015-05-17 | $0.0002999 | $0.0003023 | $0.0002767 | $0.0002771 | $2.19 | $5,628.14 |
| 2015-05-18 | $0.0002771 | $0.0002775 | $0.0002720 | $0.0002726 | $0.2067 | $5,537.45 |
| 2015-05-19 | $0.0002728 | $0.0002917 | $0.0002714 | $0.0002899 | $7.63 | $5,889.56 |
| 2015-05-20 | $0.0002899 | $0.0004211 | $0.0002899 | $0.0004211 | $27.15 | $8,554.99 |
| 2015-05-21 | $0.0004212 | $0.0004245 | $0.0002047 | $0.0002048 | $42.81 | $4,159.49 |
| 2015-05-22 | $0.0002047 | $0.0003794 | $0.0002025 | $0.0002429 | $25.26 | $4,933.76 |
| 2015-05-23 | $0.0002428 | $0.0002476 | $0.0002401 | $0.0002461 | $1.15 | $4,999.07 |
| 2015-05-24 | $0.0002460 | $0.0003122 | $0.0002412 | $0.0002843 | $9.61 | $5,775.89 |
| 2015-05-25 | $0.0002843 | $0.0003128 | $0.0002462 | $0.0002632 | $4.06 | $5,346.39 |
| 2015-05-26 | $0.0002632 | $0.0003083 | $0.0002608 | $0.0002966 | $0.7075 | $6,024.60 |
| 2015-05-27 | $0.0002964 | $0.0003193 | $0.0002840 | $0.0002847 | $0.1234 | $5,784.35 |
| 2015-05-28 | $0.0002847 | $0.0003282 | $0.0002844 | $0.0002849 | $0.9412 | $5,787.30 |
| 2015-05-29 | $0.0002849 | $0.0004292 | $0.0002428 | $0.0004292 | $28.72 | $8,718.84 |
| 2015-05-30 | $0.0004291 | $0.0005148 | $0.0002606 | $0.0002942 | $87.87 | $5,976.81 |
| 2015-05-31 | $0.0002940 | $0.0004189 | $0.0002935 | $0.0003105 | $0.3538 | $6,307.00 |