BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0002796 | $0.0003144 | $0.0002745 | $0.0003127 | $5.08 | $6,756.67 |
| 2015-11-02 | $0.0003124 | $0.0003354 | $0.0002800 | $0.0003210 | $110.37 | $6,935.06 |
| 2015-11-03 | $0.0003215 | $0.0003755 | $0.0003139 | $0.0003450 | $5.60 | $7,454.22 |
| 2015-11-04 | $0.0003469 | $0.0004510 | $0.0002816 | $0.0003148 | $69.46 | $6,802.99 |
| 2015-11-05 | $0.0003169 | $0.0004252 | $0.0002891 | $0.0002946 | $56.71 | $6,365.60 |
| 2015-11-06 | $0.0002936 | $0.0003172 | $0.0002659 | $0.0002692 | $31.30 | $5,816.21 |
| 2015-11-07 | $0.0002696 | $0.0004090 | $0.0002682 | $0.0002941 | $84.23 | $6,353.89 |
| 2015-11-08 | $0.0002937 | $0.0003303 | $0.0002827 | $0.0003090 | $3.37 | $6,677.17 |
| 2015-11-09 | $0.0003099 | $0.0003252 | $0.0002766 | $0.0002898 | $8.50 | $6,262.14 |
| 2015-11-10 | $0.0002890 | $0.0003241 | $0.0002501 | $0.0002558 | $6.80 | $5,528.06 |
| 2015-11-11 | $0.0002560 | $0.0002775 | $0.0002288 | $0.0002364 | $3.47 | $5,107.02 |
| 2015-11-12 | $0.0002364 | $0.0002711 | $0.0002364 | $0.0002711 | $46.43 | $5,857.35 |
| 2015-11-13 | $0.0002705 | $0.0002708 | $0.0002380 | $0.0002623 | $9.52 | $5,667.01 |
| 2015-11-14 | $0.0002627 | $0.0002628 | $0.0002368 | $0.0002396 | $19.23 | $5,177.17 |
| 2015-11-15 | $0.0002397 | $0.0002637 | $0.0002288 | $0.0002306 | $11.16 | $4,981.91 |
| 2015-11-16 | $0.0002305 | $0.0002571 | $0.0002261 | $0.0002348 | $2.47 | $5,073.46 |
| 2015-11-17 | $0.0002348 | $0.0002672 | $0.0002340 | $0.0002379 | $6.63 | $5,139.86 |
| 2015-11-18 | $0.0002379 | $0.0002814 | $0.0002348 | $0.0002407 | $19.14 | $5,201.27 |
| 2015-11-19 | $0.0002409 | $0.0002658 | $0.0002326 | $0.0002348 | $22.66 | $5,072.49 |
| 2015-11-20 | $0.0002348 | $0.0002488 | $0.0002248 | $0.0002287 | $4.57 | $4,942.32 |
| 2015-11-21 | $0.0002286 | $0.0002735 | $0.0002269 | $0.0002352 | $18.02 | $5,081.76 |
| 2015-11-22 | $0.0002354 | $0.0002677 | $0.0002322 | $0.0002561 | $7.85 | $5,534.41 |
| 2015-11-23 | $0.0002564 | $0.0002584 | $0.0002410 | $0.0002584 | $7.08 | $5,583.43 |
| 2015-11-24 | $0.0002584 | $0.0002630 | $0.0002392 | $0.0002400 | $4.62 | $5,186.42 |
| 2015-11-25 | $0.0002400 | $0.0002600 | $0.0002332 | $0.0002364 | $19.33 | $5,108.83 |
| 2015-11-26 | $0.0002363 | $0.0002657 | $0.0002363 | $0.0002522 | $11.01 | $5,448.30 |
| 2015-11-27 | $0.0002504 | $0.0002622 | $0.0002480 | $0.0002545 | $1.91 | $5,498.67 |
| 2015-11-28 | $0.0002542 | $0.0002697 | $0.0002500 | $0.0002534 | $7.35 | $5,475.55 |
| 2015-11-29 | $0.0002537 | $0.0002650 | $0.0002525 | $0.0002600 | $8.49 | $5,617.75 |
| 2015-11-30 | $0.0002599 | $0.0002779 | $0.0002148 | $0.0002151 | $56.23 | $4,647.21 |