BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004055 | $0.004098 | $0.002582 | $0.004051 | $116.57 | $0 |
| 2018-01-02 | $0.004050 | $0.004408 | $0.002674 | $0.004318 | $35.67 | $0 |
| 2018-01-03 | $0.004302 | $0.004418 | $0.003081 | $0.003782 | $129.46 | $0 |
| 2018-01-04 | $0.003803 | $0.004482 | $0.003290 | $0.003339 | $120.89 | $0 |
| 2018-01-05 | $0.003340 | $0.005134 | $0.003285 | $0.005091 | $76.87 | $0 |
| 2018-01-06 | $0.005095 | $0.005178 | $0.004303 | $0.004304 | $73.34 | $0 |
| 2018-01-07 | $0.004301 | $0.005103 | $0.004238 | $0.004729 | $126.29 | $0 |
| 2018-01-08 | $0.004723 | $0.004976 | $0.004092 | $0.004228 | $132.44 | $0 |
| 2018-01-09 | $0.004217 | $0.009704 | $0.004203 | $0.009480 | $2,034.08 | $0 |
| 2018-01-10 | $0.009493 | $0.01448 | $0.009143 | $0.01080 | $4,899.79 | $0 |
| 2018-01-11 | $0.01079 | $0.01289 | $0.008971 | $0.01287 | $2,575.92 | $0 |
| 2018-01-12 | $0.01296 | $0.01352 | $0.008681 | $0.008915 | $339.36 | $0 |
| 2018-01-13 | $0.008905 | $0.01259 | $0.008515 | $0.008611 | $83.62 | $0 |
| 2018-01-14 | $0.008617 | $0.01210 | $0.005989 | $0.01076 | $377.56 | $0 |
| 2018-01-15 | $0.01068 | $0.01183 | $0.007737 | $0.01146 | $260.29 | $0 |
| 2018-01-16 | $0.01148 | $0.01148 | $0.008457 | $0.009758 | $373.63 | $0 |
| 2018-01-17 | $0.009709 | $0.009957 | $0.005305 | $0.006325 | $375.87 | $0 |
| 2018-01-18 | $0.006349 | $0.009684 | $0.006206 | $0.009117 | $393.36 | $0 |
| 2018-01-19 | $0.009021 | $0.009529 | $0.006906 | $0.009307 | $591.38 | $0 |
| 2018-01-20 | $0.009408 | $0.01037 | $0.009403 | $0.01031 | $655.22 | $0 |
| 2018-01-21 | $0.06140 | $0.06461 | $0.02024 | $0.02577 | $108,165 | $0 |
| 2018-01-22 | $0.02612 | $0.02646 | $0.01145 | $0.01563 | $5,585.99 | $0 |
| 2018-01-23 | $0.01559 | $0.01576 | $0.01182 | $0.01182 | $1,130.21 | $0 |
| 2018-01-24 | $0.01182 | $0.01447 | $0.01149 | $0.01336 | $441.37 | $0 |
| 2018-01-25 | $0.01358 | $0.01492 | $0.01135 | $0.01343 | $285.59 | $0 |
| 2018-01-26 | $0.01339 | $0.01349 | $0.008998 | $0.009797 | $1,497.29 | $0 |
| 2018-01-27 | $0.009791 | $0.01087 | $0.009469 | $0.009769 | $595.78 | $0 |
| 2018-01-28 | $0.009819 | $0.01163 | $0.009789 | $0.009985 | $271.15 | $0 |
| 2018-01-29 | $0.009976 | $0.01114 | $0.009458 | $0.009629 | $132.14 | $0 |
| 2018-01-30 | $0.009632 | $0.01650 | $0.008855 | $0.01650 | $1,725.52 | $0 |
| 2018-01-31 | $0.01723 | $0.01793 | $0.009181 | $0.01461 | $1,204.15 | $0 |