BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001431 | $0.001455 | $0.001063 | $0.001092 | $35.49 | $0 |
| 2017-08-02 | $0.001092 | $0.001120 | $0.001078 | $0.001112 | $10.89 | $0 |
| 2017-08-03 | $0.001114 | $0.004816 | $0.0008706 | $0.001106 | $11.61 | $0 |
| 2017-08-04 | $0.001106 | $0.001149 | $0.001098 | $0.001137 | $11.37 | $0 |
| 2017-08-05 | $0.003243 | $0.003259 | $0.003188 | $0.003254 | $13.02 | $0 |
| 2017-08-06 | $0.003255 | $0.003809 | $0.001607 | $0.003746 | $565.47 | $0 |
| 2017-08-07 | $0.003738 | $0.003798 | $0.003705 | $0.003798 | $3.27 | $0 |
| 2017-08-09 | $0.003952 | $0.007272 | $0.003897 | $0.006987 | $271.55 | $0 |
| 2017-08-10 | $0.006988 | $0.01634 | $0.005962 | $0.01361 | $1,421.00 | $0 |
| 2017-08-11 | $0.01361 | $0.02990 | $0.008752 | $0.02467 | $792.41 | $0 |
| 2017-08-12 | $0.02465 | $0.02482 | $0.009471 | $0.01001 | $49.94 | $0 |
| 2017-08-13 | $0.009996 | $0.02092 | $0.009996 | $0.01659 | $42.40 | $0 |
| 2017-08-14 | $0.01660 | $0.01677 | $0.003388 | $0.003540 | $305.69 | $0 |
| 2017-08-15 | $0.003550 | $0.008393 | $0.003550 | $0.008298 | $66.46 | $0 |
| 2017-08-16 | $0.008307 | $0.008395 | $0.003233 | $0.003339 | $70.50 | $0 |
| 2017-08-17 | $0.003336 | $0.003407 | $0.003223 | $0.003283 | $68.90 | $0 |
| 2017-08-18 | $0.003011 | $0.005728 | $0.002830 | $0.005716 | $57.14 | $0 |
| 2017-08-19 | $0.005711 | $0.005816 | $0.002380 | $0.002499 | $4.69 | $0 |
| 2017-08-20 | $0.002487 | $0.002492 | $0.002430 | $0.002443 | $12.82 | $0 |
| 2017-08-21 | $0.002434 | $0.002453 | $0.002071 | $0.002076 | $35.93 | $0 |
| 2017-08-22 | $0.002080 | $0.003398 | $0.001884 | $0.003398 | $4.09 | $0 |
| 2017-08-23 | $0.003391 | $0.003572 | $0.003347 | $0.003396 | $8.28 | $0 |
| 2017-08-24 | $0.003397 | $0.003456 | $0.001831 | $0.001902 | $48.13 | $0 |
| 2017-08-25 | $0.001899 | $0.001923 | $0.001247 | $0.001259 | $0.4342 | $0 |
| 2017-08-26 | $0.001892 | $0.001916 | $0.001879 | $0.001912 | $26.07 | $0 |
| 2017-08-27 | $0.001911 | $0.001937 | $0.001911 | $0.001918 | $26.16 | $0 |
| 2017-08-28 | $0.002536 | $0.002770 | $0.002536 | $0.002760 | $2.22 | $0 |
| 2017-08-29 | $0.002765 | $0.002776 | $0.001836 | $0.001840 | $59.80 | $0 |
| 2017-08-30 | $0.001838 | $0.003002 | $0.001831 | $0.002982 | $18.35 | $0 |
| 2017-08-31 | $0.002977 | $0.003379 | $0.002003 | $0.002009 | $14.13 | $0 |