BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002010 | $0.003260 | $0.001970 | $0.003259 | $5.41 | $0 |
| 2017-09-02 | $0.003263 | $0.004749 | $0.003040 | $0.004457 | $585.28 | $0 |
| 2017-09-03 | $0.004460 | $0.004674 | $0.002218 | $0.002263 | $13.85 | $0 |
| 2017-09-04 | $0.002263 | $0.003651 | $0.002107 | $0.003525 | $26.13 | $0 |
| 2017-09-05 | $0.003544 | $0.003544 | $0.001727 | $0.001898 | $2.34 | $0 |
| 2017-09-06 | $0.001901 | $0.002061 | $0.001900 | $0.001942 | $13.89 | $0 |
| 2017-09-07 | $0.001939 | $0.001939 | $0.001890 | $0.001895 | $13.55 | $0 |
| 2017-09-08 | $0.002274 | $0.002285 | $0.002031 | $0.002117 | $0.4327 | $0 |
| 2017-09-09 | $0.002121 | $0.002160 | $0.001736 | $0.001793 | $13.46 | $0 |
| 2017-09-10 | $0.001788 | $0.003014 | $0.001708 | $0.002317 | $16.67 | $0 |
| 2017-09-11 | $0.002313 | $0.002357 | $0.001031 | $0.001286 | $140.53 | $0 |
| 2017-09-12 | $0.001288 | $0.001411 | $0.001190 | $0.001209 | $12.65 | $0 |
| 2017-09-13 | $0.001204 | $0.001465 | $0.001101 | $0.001241 | $1.0000 | $0 |
| 2017-09-14 | $0.001241 | $0.001385 | $0.001015 | $0.001320 | $3.22 | $0 |
| 2017-09-15 | $0.001330 | $0.002982 | $0.001226 | $0.002957 | $163.40 | $0 |
| 2017-09-16 | $0.002950 | $0.009444 | $0.002946 | $0.004377 | $1,258.30 | $0 |
| 2017-09-17 | $0.004374 | $0.01073 | $0.004265 | $0.005548 | $1,296.06 | $0 |
| 2017-09-18 | $0.005537 | $0.03934 | $0.005537 | $0.01512 | $6,762.07 | $0 |
| 2017-09-19 | $0.01516 | $0.01524 | $0.008409 | $0.01318 | $654.44 | $0 |
| 2017-09-20 | $0.01316 | $0.01430 | $0.008178 | $0.008421 | $9.90 | $0 |
| 2017-09-21 | $0.008380 | $0.01076 | $0.008236 | $0.008498 | $229.86 | $0 |
| 2017-09-22 | $0.008488 | $0.009457 | $0.008240 | $0.009407 | $246.35 | $0 |
| 2017-09-23 | $0.009380 | $0.01486 | $0.009290 | $0.01069 | $1,139.03 | $0 |
| 2017-09-24 | $0.01069 | $0.01243 | $0.01060 | $0.01097 | $471.59 | $0 |
| 2017-09-25 | $0.01096 | $0.01327 | $0.01016 | $0.01018 | $986.80 | $0 |
| 2017-09-26 | $0.01018 | $0.01180 | $0.009051 | $0.01170 | $312.36 | $0 |
| 2017-09-27 | $0.01167 | $0.01228 | $0.006928 | $0.01223 | $1,039.11 | $0 |
| 2017-09-28 | $0.01223 | $0.01330 | $0.01211 | $0.01228 | $654.47 | $0 |
| 2017-09-29 | $0.01227 | $0.01241 | $0.01053 | $0.01058 | $630.65 | $0 |
| 2017-09-30 | $0.01058 | $0.01243 | $0.007672 | $0.008099 | $170.33 | $0 |