BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02378 | $0.1235 | $0.003290 | $0.005438 | $921.48 | $0 |
| 2017-07-02 | $0.005437 | $0.005444 | $0.004326 | $0.005261 | $2.75 | $0 |
| 2017-07-03 | $0.005241 | $0.005258 | $0.001772 | $0.004798 | $5.59 | $0 |
| 2017-07-04 | $0.004787 | $0.007459 | $0.002539 | $0.002584 | $328.87 | $0 |
| 2017-07-05 | $0.002582 | $0.005067 | $0.001361 | $0.001377 | $7.80 | $0 |
| 2017-07-06 | $0.001378 | $0.001379 | $0.001367 | $0.001368 | $7.74 | $0 |
| 2017-07-07 | $0.001396 | $0.005068 | $0.001382 | $0.005015 | $14.98 | $0 |
| 2017-07-08 | $0.005019 | $0.005847 | $0.001342 | $0.005502 | $0.5099 | $0 |
| 2017-07-09 | $0.005507 | $0.005870 | $0.005454 | $0.005598 | $28.88 | $0 |
| 2017-07-10 | $0.005609 | $0.005619 | $0.001072 | $0.001102 | $19.22 | $0 |
| 2017-07-11 | $0.001100 | $0.001413 | $0.001060 | $0.001403 | $14.72 | $0 |
| 2017-07-12 | $0.001396 | $0.001398 | $0.0007728 | $0.0007869 | $0.2388 | $0 |
| 2017-07-13 | $0.0007875 | $0.0007891 | $0.0007850 | $0.0007871 | $0.2389 | $0 |
| 2017-07-14 | $0.0007725 | $0.0007743 | $0.0007121 | $0.0007334 | $0.5371 | $0 |
| 2017-07-15 | $0.0007321 | $0.004088 | $0.0007187 | $0.003743 | $0.2298 | $0 |
| 2017-07-16 | $0.003732 | $0.003784 | $0.003696 | $0.003766 | $0.2312 | $0 |
| 2017-07-18 | $0.001408 | $0.001429 | $0.001363 | $0.001379 | $22.99 | $0 |
| 2017-07-19 | $0.001382 | $0.001435 | $0.001351 | $0.001404 | $23.40 | $0 |
| 2017-07-20 | $0.0009597 | $0.001015 | $0.0009553 | $0.0009839 | $0.2816 | $0 |
| 2017-07-21 | $0.0009912 | $0.0009945 | $0.0009162 | $0.0009220 | $0.2639 | $0 |
| 2017-07-22 | $0.003231 | $0.003262 | $0.001587 | $0.001613 | $2.83 | $0 |
| 2017-07-23 | $0.001613 | $0.002852 | $0.001595 | $0.002759 | $2.73 | $0 |
| 2017-07-24 | $0.004140 | $0.004144 | $0.004124 | $0.004138 | $74.48 | $0 |
| 2017-07-25 | $0.004137 | $0.004507 | $0.002826 | $0.004504 | $0.3417 | $0 |
| 2017-07-26 | $0.004506 | $0.004586 | $0.004297 | $0.004367 | $0.08315 | $0 |
| 2017-07-28 | $0.004869 | $0.004962 | $0.004835 | $0.004942 | $0.2792 | $0 |
| 2017-07-29 | $0.004923 | $0.004936 | $0.004725 | $0.004833 | $0.2731 | $0 |
| 2017-07-30 | $0.001365 | $0.001370 | $0.001356 | $0.001369 | $49.28 | $0 |
| 2017-07-31 | $0.001370 | $0.002934 | $0.001351 | $0.001430 | $25.75 | $0 |