BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0002508 | $0.0002564 | $0.0002405 | $0.0002486 | $4.29 | $5,370.93 |
| 2015-09-02 | $0.0002487 | $0.0002487 | $0.0002347 | $0.0002476 | $4.96 | $5,349.25 |
| 2015-09-03 | $0.0002476 | $0.0002480 | $0.0002335 | $0.0002348 | $3.41 | $5,073.91 |
| 2015-09-04 | $0.0002348 | $0.0002494 | $0.0002333 | $0.0002465 | $7.53 | $5,326.57 |
| 2015-09-05 | $0.0002464 | $0.0002497 | $0.0002363 | $0.0002491 | $5.87 | $5,383.44 |
| 2015-09-06 | $0.0002491 | $0.0002590 | $0.0002417 | $0.0002447 | $8.32 | $5,288.26 |
| 2015-09-07 | $0.0002446 | $0.0002527 | $0.0002435 | $0.0002449 | $4.16 | $5,291.48 |
| 2015-09-08 | $0.0002446 | $0.0002583 | $0.0002433 | $0.0002582 | $32.86 | $5,579.76 |
| 2015-09-09 | $0.0002582 | $0.0002586 | $0.0002378 | $0.0002381 | $14.56 | $5,144.81 |
| 2015-09-10 | $0.0002382 | $0.0002521 | $0.0002358 | $0.0002481 | $2.49 | $5,361.64 |
| 2015-09-11 | $0.0002385 | $0.0002569 | $0.0002299 | $0.0002306 | $18.87 | $4,981.84 |
| 2015-09-12 | $0.0002305 | $0.0002521 | $0.0002254 | $0.0002258 | $7.95 | $4,878.43 |
| 2015-09-13 | $0.0002446 | $0.0002475 | $0.0002202 | $0.0002216 | $7.01 | $4,787.68 |
| 2015-09-14 | $0.0002213 | $0.0002458 | $0.0002188 | $0.0002214 | $53.25 | $4,784.50 |
| 2015-09-15 | $0.0002214 | $0.0002450 | $0.0001958 | $0.0002073 | $23.92 | $4,480.12 |
| 2015-09-16 | $0.0002073 | $0.0002171 | $0.0001933 | $0.0001947 | $2.32 | $4,207.03 |
| 2015-09-17 | $0.0001947 | $0.0002160 | $0.0001930 | $0.0002160 | $7.52 | $4,667.63 |
| 2015-09-18 | $0.0002160 | $0.0003339 | $0.0001976 | $0.0002237 | $46.63 | $4,833.64 |
| 2015-09-19 | $0.0002237 | $0.0003019 | $0.0002212 | $0.0002454 | $55.19 | $5,301.91 |
| 2015-09-20 | $0.0002454 | $0.0003665 | $0.0002425 | $0.0002473 | $9.07 | $5,344.18 |
| 2015-09-21 | $0.0002474 | $0.0003235 | $0.0002468 | $0.0002723 | $8.58 | $5,882.93 |
| 2015-09-22 | $0.0002725 | $0.0002834 | $0.0002459 | $0.0002467 | $5.42 | $5,331.10 |
| 2015-09-23 | $0.0002468 | $0.0002634 | $0.0002401 | $0.0002533 | $28.24 | $5,473.78 |
| 2015-09-24 | $0.0002418 | $0.0002566 | $0.0002418 | $0.0002439 | $3.19 | $5,270.39 |
| 2015-09-25 | $0.0002439 | $0.0003319 | $0.0002431 | $0.0002822 | $27.86 | $6,098.66 |
| 2015-09-26 | $0.0002822 | $0.0002986 | $0.0002567 | $0.0002578 | $3.01 | $5,570.84 |
| 2015-09-27 | $0.0002578 | $0.0002905 | $0.0002325 | $0.0002327 | $4.19 | $5,029.06 |
| 2015-09-28 | $0.0002328 | $0.0002597 | $0.0002285 | $0.0002320 | $3.21 | $5,012.72 |
| 2015-09-29 | $0.0002320 | $0.0002878 | $0.0002241 | $0.0002389 | $9.58 | $5,162.29 |
| 2015-09-30 | $0.0002391 | $0.0002496 | $0.0001942 | $0.0002243 | $89.08 | $4,846.06 |