BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001663 | $0.001687 | $0.001548 | $0.001630 | $12.57 | $0 |
| 2018-04-02 | $0.001638 | $0.001701 | $0.001588 | $0.001620 | $21.34 | $0 |
| 2018-04-03 | $0.001621 | $0.001948 | $0.001616 | $0.001930 | $9.97 | $0 |
| 2018-04-04 | $0.001928 | $0.001928 | $0.001749 | $0.001765 | $16.98 | $0 |
| 2018-04-05 | $0.001766 | $0.001777 | $0.001592 | $0.001635 | $20.37 | $0 |
| 2018-04-06 | $0.001626 | $0.001643 | $0.001508 | $0.001521 | $4.51 | $0 |
| 2018-04-07 | $0.001523 | $0.003575 | $0.001521 | $0.003518 | $285.89 | $0 |
| 2018-04-08 | $0.003521 | $0.004131 | $0.003327 | $0.003998 | $187.22 | $0 |
| 2018-04-09 | $0.004004 | $0.004397 | $0.003344 | $0.004188 | $122.70 | $0 |
| 2018-04-10 | $0.004191 | $0.004205 | $0.003358 | $0.003412 | $24.06 | $0 |
| 2018-04-11 | $0.003415 | $0.004253 | $0.003276 | $0.003342 | $6.36 | $0 |
| 2018-04-12 | $0.003334 | $0.004847 | $0.002912 | $0.004824 | $50.41 | $0 |
| 2018-04-13 | $0.004830 | $0.005013 | $0.003236 | $0.004720 | $38.92 | $0 |
| 2018-04-14 | $0.004720 | $0.004903 | $0.004704 | $0.004803 | $3.60 | $0 |
| 2018-04-15 | $0.003730 | $0.003757 | $0.003726 | $0.003757 | $2.12 | $0 |
| 2018-04-16 | $0.003755 | $0.004717 | $0.003414 | $0.004586 | $25.57 | $0 |
| 2018-04-17 | $0.004588 | $0.004593 | $0.002152 | $0.004260 | $125.11 | $0 |
| 2018-04-18 | $0.004264 | $0.004286 | $0.002758 | $0.003916 | $53.66 | $0 |
| 2018-04-19 | $0.003919 | $0.003955 | $0.003541 | $0.003553 | $0.8883 | $0 |
| 2018-04-20 | $0.003556 | $0.003742 | $0.002788 | $0.002917 | $64.65 | $0 |
| 2018-04-21 | $0.002918 | $0.003948 | $0.002896 | $0.003928 | $4.81 | $0 |
| 2018-04-22 | $0.003928 | $0.003928 | $0.003608 | $0.003608 | $5.15 | $0 |
| 2018-04-23 | $0.003600 | $0.003935 | $0.003597 | $0.003924 | $29.41 | $0 |
| 2018-04-24 | $0.003927 | $0.004221 | $0.003111 | $0.003222 | $105.24 | $0 |
| 2018-04-25 | $0.003200 | $0.004363 | $0.003196 | $0.003868 | $22.74 | $0 |
| 2018-04-26 | $0.003900 | $0.009629 | $0.003464 | $0.009099 | $4,685.23 | $0 |
| 2018-04-27 | $0.009111 | $0.01271 | $0.005954 | $0.01020 | $1,376.14 | $0 |
| 2018-04-28 | $0.01016 | $0.01090 | $0.003616 | $0.008414 | $510.19 | $0 |
| 2018-04-29 | $0.008411 | $0.01322 | $0.004702 | $0.006583 | $2,925.01 | $0 |
| 2018-04-30 | $0.006581 | $0.006607 | $0.004262 | $0.006094 | $380.70 | $0 |