BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001632 | $0.001685 | $0.001046 | $0.001185 | $136.23 | $0 |
| 2017-11-02 | $0.001186 | $0.001418 | $0.001118 | $0.001406 | $8.21 | $0 |
| 2017-11-03 | $0.001405 | $0.001491 | $0.001351 | $0.001365 | $1.89 | $0 |
| 2017-11-04 | $0.001362 | $0.001399 | $0.001025 | $0.001220 | $15.89 | $0 |
| 2017-11-05 | $0.001218 | $0.01015 | $0.001086 | $0.003405 | $1,405.99 | $0 |
| 2017-11-06 | $0.003412 | $0.003476 | $0.002146 | $0.003256 | $388.34 | $0 |
| 2017-11-07 | $0.003251 | $0.003284 | $0.002297 | $0.002356 | $90.48 | $0 |
| 2017-11-08 | $0.002348 | $0.002454 | $0.002136 | $0.002202 | $248.57 | $0 |
| 2017-11-09 | $0.002200 | $0.003337 | $0.002068 | $0.003208 | $96.69 | $0 |
| 2017-11-10 | $0.003217 | $0.003310 | $0.001844 | $0.001886 | $37.68 | $0 |
| 2017-11-11 | $0.001879 | $0.001947 | $0.001371 | $0.001400 | $12.73 | $0 |
| 2017-11-12 | $0.001399 | $0.008273 | $0.001218 | $0.002940 | $6,367.56 | $0 |
| 2017-11-13 | $0.002944 | $0.004281 | $0.002652 | $0.003128 | $406.16 | $0 |
| 2017-11-14 | $0.003135 | $0.005094 | $0.002581 | $0.002643 | $575.63 | $0 |
| 2017-11-15 | $0.002645 | $0.004791 | $0.002409 | $0.002429 | $341.85 | $0 |
| 2017-11-16 | $0.002441 | $0.003749 | $0.002402 | $0.002829 | $74.66 | $0 |
| 2017-11-17 | $0.002824 | $0.002891 | $0.002664 | $0.002701 | $305.45 | $0 |
| 2017-11-18 | $0.002690 | $0.004240 | $0.002358 | $0.003447 | $175.32 | $0 |
| 2017-11-19 | $0.003441 | $0.003458 | $0.002417 | $0.002495 | $44.73 | $0 |
| 2017-11-20 | $0.002493 | $0.002568 | $0.002464 | $0.002554 | $20.40 | $0 |
| 2017-11-21 | $0.002555 | $0.002595 | $0.002252 | $0.002285 | $69.97 | $0 |
| 2017-11-22 | $0.002290 | $0.002699 | $0.002208 | $0.002237 | $43.98 | $0 |
| 2017-11-23 | $0.002237 | $0.002780 | $0.001782 | $0.002736 | $41.32 | $0 |
| 2017-11-24 | $0.002733 | $0.002835 | $0.001796 | $0.001810 | $9.75 | $0 |
| 2017-11-25 | $0.001806 | $0.002625 | $0.001796 | $0.002625 | $6.84 | $0 |
| 2017-11-26 | $0.002624 | $0.002855 | $0.001922 | $0.001929 | $50.42 | $0 |
| 2017-11-27 | $0.001929 | $0.002924 | $0.001845 | $0.002919 | $3.02 | $0 |
| 2017-11-28 | $0.002927 | $0.002978 | $0.002176 | $0.002286 | $34.68 | $0 |
| 2017-11-29 | $0.002283 | $0.002750 | $0.001052 | $0.002517 | $202.57 | $0 |
| 2017-11-30 | $0.002555 | $0.003934 | $0.002539 | $0.003766 | $438.01 | $0 |