BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.008104 | $0.01161 | $0.008033 | $0.008895 | $229.89 | $0 |
| 2017-10-02 | $0.008892 | $0.01011 | $0.008257 | $0.008385 | $374.00 | $0 |
| 2017-10-03 | $0.008386 | $0.009487 | $0.008068 | $0.009388 | $190.80 | $0 |
| 2017-10-04 | $0.009410 | $0.01015 | $0.008012 | $0.008013 | $337.41 | $0 |
| 2017-10-05 | $0.008021 | $0.008915 | $0.007883 | $0.008039 | $344.77 | $0 |
| 2017-10-06 | $0.008039 | $0.01357 | $0.005345 | $0.008612 | $1,663.05 | $0 |
| 2017-10-07 | $0.008615 | $0.01097 | $0.007219 | $0.007521 | $224.32 | $0 |
| 2017-10-08 | $0.007501 | $0.007536 | $0.005701 | $0.005706 | $266.86 | $0 |
| 2017-10-09 | $0.005707 | $0.008962 | $0.004698 | $0.006440 | $188.20 | $0 |
| 2017-10-10 | $0.006439 | $0.006539 | $0.002376 | $0.002735 | $248.77 | $0 |
| 2017-10-11 | $0.002734 | $0.01127 | $0.002414 | $0.005310 | $654.28 | $0 |
| 2017-10-12 | $0.005314 | $0.01739 | $0.003558 | $0.01063 | $1,920.45 | $0 |
| 2017-10-13 | $0.01067 | $0.01149 | $0.004702 | $0.007492 | $232.78 | $0 |
| 2017-10-14 | $0.007494 | $0.007983 | $0.004195 | $0.005662 | $152.37 | $0 |
| 2017-10-15 | $0.005672 | $0.005690 | $0.003846 | $0.004000 | $11.95 | $0 |
| 2017-10-16 | $0.004001 | $0.004667 | $0.003845 | $0.004316 | $66.36 | $0 |
| 2017-10-17 | $0.004317 | $0.01001 | $0.003818 | $0.003921 | $496.92 | $0 |
| 2017-10-18 | $0.003921 | $0.004425 | $0.003631 | $0.004404 | $39.68 | $0 |
| 2017-10-19 | $0.004407 | $0.004468 | $0.003860 | $0.003914 | $35.78 | $0 |
| 2017-10-20 | $0.003915 | $0.003928 | $0.003475 | $0.003517 | $89.13 | $0 |
| 2017-10-21 | $0.003509 | $0.004591 | $0.003485 | $0.004133 | $80.35 | $0 |
| 2017-10-22 | $0.004134 | $0.009800 | $0.003467 | $0.004913 | $881.29 | $0 |
| 2017-10-23 | $0.004905 | $0.01398 | $0.002957 | $0.005775 | $3,248.78 | $0 |
| 2017-10-24 | $0.005762 | $0.005762 | $0.003355 | $0.003375 | $154.29 | $0 |
| 2017-10-25 | $0.003376 | $0.003491 | $0.003293 | $0.003485 | $74.46 | $0 |
| 2017-10-26 | $0.003485 | $0.004296 | $0.003163 | $0.003226 | $128.45 | $0 |
| 2017-10-27 | $0.003227 | $0.003432 | $0.002936 | $0.003376 | $67.12 | $0 |
| 2017-10-28 | $0.003385 | $0.004213 | $0.002866 | $0.003786 | $17.21 | $0 |
| 2017-10-29 | $0.003780 | $0.004793 | $0.001776 | $0.001787 | $193.75 | $0 |
| 2017-10-30 | $0.001776 | $0.002732 | $0.001323 | $0.001333 | $132.03 | $0 |
| 2017-10-31 | $0.001325 | $0.001927 | $0.001325 | $0.001609 | $57.62 | $0 |