BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.005472 | $0.007521 | $0.004753 | $0.007324 | $320.78 | $0 |
| 2018-03-02 | $0.007305 | $0.007694 | $0.004664 | $0.007171 | $150.77 | $0 |
| 2018-03-03 | $0.007163 | $0.007448 | $0.005363 | $0.007334 | $140.80 | $0 |
| 2018-03-04 | $0.007321 | $0.007327 | $0.004781 | $0.005178 | $30.45 | $0 |
| 2018-03-05 | $0.005174 | $0.008084 | $0.005138 | $0.005769 | $263.26 | $0 |
| 2018-03-06 | $0.005753 | $0.005841 | $0.005438 | $0.005688 | $2.71 | $0 |
| 2018-03-07 | $0.005681 | $0.006809 | $0.005129 | $0.005150 | $58.76 | $0 |
| 2018-03-08 | $0.005143 | $0.005248 | $0.003988 | $0.004115 | $10.88 | $0 |
| 2018-03-09 | $0.004089 | $0.005583 | $0.003917 | $0.005553 | $82.98 | $0 |
| 2018-03-10 | $0.005556 | $0.005626 | $0.004188 | $0.004227 | $14.12 | $0 |
| 2018-03-11 | $0.004212 | $0.004669 | $0.004068 | $0.004596 | $22.35 | $0 |
| 2018-03-12 | $0.004581 | $0.006116 | $0.002871 | $0.004022 | $241.09 | $0 |
| 2018-03-13 | $0.003999 | $0.004515 | $0.003948 | $0.004117 | $201.37 | $0 |
| 2018-03-14 | $0.004117 | $0.005316 | $0.003038 | $0.003120 | $29.33 | $0 |
| 2018-03-15 | $0.003119 | $0.005892 | $0.002926 | $0.005124 | $228.73 | $0 |
| 2018-03-16 | $0.005122 | $0.006206 | $0.003729 | $0.003729 | $63.72 | $0 |
| 2018-03-17 | $0.003736 | $0.005628 | $0.003652 | $0.005534 | $18.72 | $0 |
| 2018-03-18 | $0.005521 | $0.005734 | $0.003657 | $0.005675 | $14.20 | $0 |
| 2018-03-19 | $0.005651 | $0.006076 | $0.005617 | $0.005970 | $7.50 | $0 |
| 2018-03-20 | $0.006036 | $0.006051 | $0.004180 | $0.005333 | $466.71 | $0 |
| 2018-03-21 | $0.005343 | $0.005495 | $0.004237 | $0.004278 | $5.37 | $0 |
| 2018-03-22 | $0.004270 | $0.005071 | $0.004159 | $0.005047 | $7.44 | $0 |
| 2018-03-23 | $0.005047 | $0.005047 | $0.001977 | $0.004743 | $338.63 | $0 |
| 2018-03-24 | $0.004812 | $0.004831 | $0.002345 | $0.002587 | $52.66 | $0 |
| 2018-03-25 | $0.002551 | $0.004201 | $0.002513 | $0.002787 | $45.71 | $0 |
| 2018-03-26 | $0.002785 | $0.003574 | $0.002356 | $0.002454 | $44.00 | $0 |
| 2018-03-27 | $0.002451 | $0.002459 | $0.001945 | $0.001947 | $72.40 | $0 |
| 2018-03-28 | $0.001947 | $0.002025 | $0.001885 | $0.001904 | $12.48 | $0 |
| 2018-03-29 | $0.001906 | $0.001909 | $0.001655 | $0.001704 | $19.84 | $0 |
| 2018-03-30 | $0.001700 | $0.002160 | $0.001585 | $0.002051 | $19.28 | $0 |
| 2018-03-31 | $0.002051 | $0.002126 | $0.001644 | $0.001663 | $7.76 | $0 |