BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.006099 | $0.01258 | $0.004306 | $0.01055 | $8,213.09 | $0 |
| 2018-05-02 | $0.01054 | $0.01055 | $0.006450 | $0.008113 | $252.53 | $0 |
| 2018-05-03 | $0.008113 | $0.01309 | $0.006070 | $0.01014 | $1,159.00 | $0 |
| 2018-05-04 | $0.01014 | $0.01016 | $0.007851 | $0.007855 | $80.84 | $0 |
| 2018-05-05 | $0.007851 | $0.009660 | $0.006120 | $0.006188 | $268.17 | $0 |
| 2018-05-06 | $0.006192 | $0.006342 | $0.005761 | $0.005860 | $83.42 | $0 |
| 2018-05-07 | $0.005864 | $0.006047 | $0.005525 | $0.005982 | $148.99 | $0 |
| 2018-05-08 | $0.005995 | $0.007217 | $0.005806 | $0.007186 | $48.96 | $0 |
| 2018-05-09 | $0.007175 | $0.007252 | $0.007014 | $0.007232 | $40.51 | $0 |
| 2018-05-10 | $0.005130 | $0.006666 | $0.004329 | $0.004333 | $1,542.23 | $0 |
| 2018-05-11 | $0.004338 | $0.004763 | $0.003620 | $0.003620 | $796.51 | $0 |
| 2018-05-12 | $0.003610 | $0.003765 | $0.003485 | $0.003558 | $142.35 | $0 |
| 2018-05-13 | $0.003556 | $0.004687 | $0.003515 | $0.003737 | $48.43 | $0 |
| 2018-05-14 | $0.003737 | $0.005445 | $0.003581 | $0.004779 | $88.61 | $0 |
| 2018-05-15 | $0.004771 | $0.004814 | $0.003883 | $0.003906 | $26.03 | $0 |
| 2018-05-16 | $0.003904 | $0.005595 | $0.003508 | $0.003671 | $110.19 | $0 |
| 2018-05-17 | $0.003673 | $0.003715 | $0.003370 | $0.003390 | $12.22 | $0 |
| 2018-05-18 | $0.003393 | $0.003740 | $0.002999 | $0.003049 | $434.43 | $0 |
| 2018-05-19 | $0.003048 | $0.004571 | $0.003024 | $0.003049 | $99.50 | $0 |
| 2018-05-20 | $0.003051 | $0.004720 | $0.003031 | $0.004684 | $131.18 | $0 |
| 2018-05-21 | $0.004690 | $0.004719 | $0.003335 | $0.003364 | $20.33 | $0 |
| 2018-05-22 | $0.003363 | $0.003366 | $0.003027 | $0.003044 | $4.60 | $0 |
| 2018-05-23 | $0.003041 | $0.004986 | $0.002978 | $0.004146 | $330.56 | $0 |
| 2018-05-24 | $0.004136 | $0.004247 | $0.004002 | $0.004152 | $93.48 | $0 |
| 2018-05-25 | $0.004160 | $0.004209 | $0.004048 | $0.004113 | $121.01 | $0 |
| 2018-05-26 | $0.004107 | $0.004107 | $0.003282 | $0.003299 | $0.8842 | $0 |
| 2018-05-27 | $0.003301 | $0.003320 | $0.002844 | $0.002864 | $9.19 | $0 |
| 2018-05-28 | $0.002865 | $0.002890 | $0.002804 | $0.002820 | $9.04 | $0 |
| 2018-05-29 | $0.002703 | $0.003653 | $0.002703 | $0.003581 | $67.59 | $0 |
| 2018-05-30 | $0.003583 | $0.003624 | $0.002703 | $0.002732 | $60.13 | $0 |
| 2018-05-31 | $0.002732 | $0.003482 | $0.002718 | $0.003069 | $36.40 | $0 |