BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01424 | $0.01430 | $0.007605 | $0.008190 | $380.70 | $0 |
| 2018-02-02 | $0.008173 | $0.009103 | $0.007018 | $0.007684 | $139.57 | $0 |
| 2018-02-03 | $0.007711 | $0.009015 | $0.007053 | $0.007669 | $61.18 | $0 |
| 2018-02-04 | $0.007673 | $0.007693 | $0.006420 | $0.006717 | $109.80 | $0 |
| 2018-02-05 | $0.006652 | $0.007984 | $0.005399 | $0.006932 | $156.55 | $0 |
| 2018-02-06 | $0.006940 | $0.006940 | $0.004810 | $0.005372 | $78.74 | $0 |
| 2018-02-07 | $0.005319 | $0.006386 | $0.004478 | $0.004487 | $116.01 | $0 |
| 2018-02-08 | $0.004469 | $0.004902 | $0.004345 | $0.004691 | $55.77 | $0 |
| 2018-02-09 | $0.004705 | $0.004709 | $0.004382 | $0.004689 | $38.71 | $0 |
| 2018-02-10 | $0.004692 | $0.009210 | $0.004021 | $0.004450 | $202.24 | $0 |
| 2018-02-11 | $0.004446 | $0.007584 | $0.004153 | $0.005316 | $55.95 | $0 |
| 2018-02-12 | $0.005350 | $0.005938 | $0.005350 | $0.005773 | $112.20 | $0 |
| 2018-02-13 | $0.005783 | $0.005810 | $0.004241 | $0.004268 | $87.21 | $0 |
| 2018-02-14 | $0.004255 | $0.004668 | $0.004255 | $0.004642 | $15.90 | $0 |
| 2018-02-15 | $0.004939 | $0.005569 | $0.004760 | $0.005067 | $40.68 | $0 |
| 2018-02-16 | $0.005045 | $0.005137 | $0.004679 | $0.004996 | $89.35 | $0 |
| 2018-02-17 | $0.004995 | $0.01006 | $0.004931 | $0.005530 | $217.40 | $0 |
| 2018-02-18 | $0.005547 | $0.006369 | $0.005442 | $0.005635 | $50.80 | $0 |
| 2018-02-19 | $0.005609 | $0.006175 | $0.005467 | $0.005692 | $73.25 | $0 |
| 2018-02-20 | $0.005697 | $0.005929 | $0.005111 | $0.005166 | $84.11 | $0 |
| 2018-02-21 | $0.005160 | $0.005169 | $0.004624 | $0.004715 | $33.93 | $0 |
| 2018-02-22 | $0.004710 | $0.007888 | $0.004208 | $0.004927 | $215.75 | $0 |
| 2018-02-23 | $0.004922 | $0.005302 | $0.004801 | $0.005283 | $3.31 | $0 |
| 2018-02-24 | $0.005581 | $0.005774 | $0.005168 | $0.005341 | $44.70 | $0 |
| 2018-02-25 | $0.005333 | $0.005616 | $0.005032 | $0.005553 | $81.31 | $0 |
| 2018-02-26 | $0.005560 | $0.007029 | $0.004135 | $0.006786 | $111.39 | $0 |
| 2018-02-27 | $0.006806 | $0.007425 | $0.005534 | $0.007154 | $106.70 | $0 |
| 2018-02-28 | $0.007145 | $0.007392 | $0.005459 | $0.005464 | $61.19 | $0 |