BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003072 | $0.004522 | $0.003015 | $0.004512 | $26.83 | $0 |
| 2018-06-02 | $0.004510 | $0.004603 | $0.003802 | $0.004503 | $12.70 | $0 |
| 2018-06-03 | $0.004505 | $0.004554 | $0.003069 | $0.003082 | $10.34 | $0 |
| 2018-06-04 | $0.003084 | $0.003092 | $0.002988 | $0.002999 | $8.83 | $0 |
| 2018-06-05 | $0.003001 | $0.003207 | $0.002958 | $0.003127 | $15.95 | $0 |
| 2018-06-06 | $0.003126 | $0.003146 | $0.003082 | $0.003086 | $13.32 | $0 |
| 2018-06-07 | $0.003161 | $0.003163 | $0.003137 | $0.003147 | $14.68 | $0 |
| 2018-06-08 | $0.003150 | $0.003909 | $0.003100 | $0.003891 | $11.12 | $0 |
| 2018-06-09 | $0.003890 | $0.003919 | $0.003889 | $0.003901 | $9.99 | $0 |
| 2018-06-12 | $0.002527 | $0.002546 | $0.002407 | $0.002429 | $39.52 | $0 |
| 2018-06-13 | $0.002436 | $0.002460 | $0.002318 | $0.002402 | $58.44 | $0 |
| 2018-06-14 | $0.002401 | $0.002541 | $0.002396 | $0.002529 | $8.54 | $0 |
| 2018-06-15 | $0.002525 | $0.002528 | $0.002436 | $0.002449 | $13.01 | $0 |
| 2018-06-16 | $0.002440 | $0.002461 | $0.001909 | $0.001953 | $111.60 | $0 |
| 2018-06-17 | $0.001958 | $0.002302 | $0.001955 | $0.002275 | $7.50 | $0 |
| 2018-06-18 | $0.002267 | $0.003788 | $0.002122 | $0.003771 | $202.51 | $0 |
| 2018-06-19 | $0.003769 | $0.003779 | $0.002681 | $0.002700 | $9.51 | $0 |
| 2018-06-20 | $0.002702 | $0.002705 | $0.002576 | $0.002633 | $10.79 | $0 |
| 2018-06-21 | $0.002633 | $0.002645 | $0.002412 | $0.002487 | $17.89 | $0 |
| 2018-06-22 | $0.002484 | $0.002991 | $0.002189 | $0.002965 | $14.65 | $0 |
| 2018-06-23 | $0.002965 | $0.003021 | $0.002960 | $0.003005 | $7.13 | $0 |
| 2018-06-24 | $0.001951 | $0.002065 | $0.001849 | $0.001849 | $47.05 | $0 |
| 2018-06-25 | $0.001845 | $0.001958 | $0.001841 | $0.001937 | $4.97 | $0 |
| 2018-06-26 | $0.001937 | $0.001941 | $0.001929 | $0.001931 | $4.96 | $0 |
| 2018-06-27 | $0.002010 | $0.002403 | $0.001865 | $0.002391 | $122.16 | $0 |
| 2018-06-28 | $0.002392 | $0.002399 | $0.002341 | $0.002343 | $58.14 | $0 |
| 2018-06-30 | $0.001853 | $0.002179 | $0.001833 | $0.002171 | $52.23 | $0 |