BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.003747 | $0.004065 | $0.002322 | $0.002506 | $50.05 | $0 |
| 2017-12-02 | $0.002503 | $0.002575 | $0.002467 | $0.002531 | $2.16 | $0 |
| 2017-12-03 | $0.003607 | $0.003889 | $0.003388 | $0.003585 | $4.88 | $0 |
| 2017-12-04 | $0.003597 | $0.003709 | $0.001307 | $0.001745 | $39.85 | $0 |
| 2017-12-05 | $0.001748 | $0.002356 | $0.001728 | $0.001971 | $28.93 | $0 |
| 2017-12-06 | $0.001967 | $0.002446 | $0.001948 | $0.002443 | $15.70 | $0 |
| 2017-12-07 | $0.002438 | $0.002561 | $0.001543 | $0.001731 | $73.06 | $0 |
| 2017-12-08 | $0.001736 | $0.002698 | $0.001332 | $0.001479 | $248.48 | $0 |
| 2017-12-09 | $0.001477 | $0.001499 | $0.001267 | $0.001482 | $5.05 | $0 |
| 2017-12-11 | $0.002143 | $0.002145 | $0.001800 | $0.001846 | $3.94 | $0 |
| 2017-12-12 | $0.001852 | $0.001878 | $0.001809 | $0.001834 | $1.79 | $0 |
| 2017-12-13 | $0.001544 | $0.002184 | $0.001434 | $0.002136 | $23.92 | $0 |
| 2017-12-14 | $0.002129 | $0.002218 | $0.002105 | $0.002141 | $2.14 | $0 |
| 2017-12-15 | $0.001573 | $0.002505 | $0.001553 | $0.002467 | $21.90 | $0 |
| 2017-12-16 | $0.002471 | $0.002552 | $0.002311 | $0.002532 | $10.64 | $0 |
| 2017-12-17 | $0.002532 | $0.01821 | $0.002502 | $0.006634 | $869.06 | $0 |
| 2017-12-18 | $0.006654 | $0.01620 | $0.003107 | $0.009778 | $968.59 | $0 |
| 2017-12-19 | $0.009786 | $0.01239 | $0.005797 | $0.01005 | $2,135.46 | $0 |
| 2017-12-20 | $0.01004 | $0.01004 | $0.003452 | $0.003452 | $1,066.13 | $0 |
| 2017-12-21 | $0.003461 | $0.005959 | $0.002116 | $0.004698 | $616.70 | $0 |
| 2017-12-22 | $0.004714 | $0.004760 | $0.002851 | $0.003688 | $99.20 | $0 |
| 2017-12-23 | $0.003723 | $0.004125 | $0.002876 | $0.002889 | $203.91 | $0 |
| 2017-12-24 | $0.002921 | $0.003419 | $0.002513 | $0.003067 | $14.68 | $0 |
| 2017-12-25 | $0.003099 | $0.003646 | $0.002919 | $0.003625 | $71.24 | $0 |
| 2017-12-26 | $0.003622 | $0.006211 | $0.003127 | $0.003640 | $477.42 | $0 |
| 2017-12-27 | $0.003643 | $0.005587 | $0.002446 | $0.005442 | $173.94 | $0 |
| 2017-12-28 | $0.005431 | $0.005449 | $0.002758 | $0.002864 | $304.48 | $0 |
| 2017-12-29 | $0.002894 | $0.004668 | $0.002853 | $0.003052 | $39.94 | $0 |
| 2017-12-30 | $0.003044 | $0.003045 | $0.002556 | $0.002699 | $62.02 | $0 |
| 2017-12-31 | $0.002670 | $0.004130 | $0.002533 | $0.004039 | $215.85 | $0 |