BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002172 | $0.002184 | $0.001886 | $0.001904 | $6.70 | $0 |
| 2018-07-02 | $0.001904 | $0.001905 | $0.001772 | $0.001850 | $109.39 | $0 |
| 2018-07-03 | $0.001841 | $0.001920 | $0.001834 | $0.001886 | $6.46 | $0 |
| 2018-07-04 | $0.001885 | $0.001902 | $0.001810 | $0.001840 | $31.57 | $0 |
| 2018-07-05 | $0.001844 | $0.001864 | $0.001363 | $0.001373 | $161.87 | $0 |
| 2018-07-06 | $0.001372 | $0.001457 | $0.001356 | $0.001454 | $4.63 | $0 |
| 2018-07-07 | $0.001452 | $0.001494 | $0.001434 | $0.001489 | $4.14 | $0 |
| 2018-07-08 | $0.001487 | $0.001490 | $0.001339 | $0.001342 | $9.01 | $0 |
| 2018-07-09 | $0.001341 | $0.001347 | $0.001337 | $0.001345 | $9.03 | $0 |
| 2018-07-10 | $0.001424 | $0.001427 | $0.001390 | $0.001390 | $1.58 | $0 |
| 2018-07-11 | $0.001390 | $0.001408 | $0.001267 | $0.001278 | $118.63 | $0 |
| 2018-07-12 | $0.001278 | $0.001278 | $0.001225 | $0.001247 | $11.85 | $0 |
| 2018-07-13 | $0.001249 | $0.001253 | $0.001247 | $0.001252 | $11.89 | $0 |
| 2018-07-15 | $0.001334 | $0.001344 | $0.001332 | $0.001335 | $8.91 | $0 |
| 2018-07-16 | $0.001336 | $0.001350 | $0.001273 | $0.001350 | $50.73 | $0 |
| 2018-07-17 | $0.001347 | $0.001481 | $0.001335 | $0.001466 | $17.60 | $0 |
| 2018-07-18 | $0.001465 | $0.001507 | $0.001382 | $0.001401 | $8.86 | $0 |
| 2018-07-19 | $0.001401 | $0.001501 | $0.001386 | $0.001493 | $7.47 | $0 |
| 2018-07-20 | $0.001494 | $0.001529 | $0.001461 | $0.001473 | $7.36 | $0 |
| 2018-07-21 | $0.001400 | $0.001412 | $0.001395 | $0.001407 | $13.60 | $0 |
| 2018-07-22 | $0.001407 | $0.001418 | $0.001327 | $0.001333 | $14.63 | $0 |
| 2018-07-23 | $0.001331 | $0.001550 | $0.001331 | $0.001541 | $22.22 | $0 |
| 2018-07-24 | $0.001543 | $0.001771 | $0.001540 | $0.001771 | $36.37 | $0 |
| 2018-07-25 | $0.001738 | $0.001779 | $0.001534 | $0.001553 | $7.73 | $0 |
| 2018-07-26 | $0.001553 | $0.001576 | $0.001553 | $0.001561 | $7.77 | $0 |
| 2018-07-27 | $0.001427 | $0.001488 | $0.001408 | $0.001468 | $11.27 | $0 |
| 2018-07-28 | $0.001471 | $0.001477 | $0.001213 | $0.001228 | $21.41 | $0 |
| 2018-07-29 | $0.001233 | $0.001241 | $0.001219 | $0.001227 | $5.56 | $0 |
| 2018-07-30 | $0.001309 | $0.001311 | $0.001260 | $0.001311 | $6.65 | $0 |
| 2018-07-31 | $0.001308 | $0.001308 | $0.001150 | $0.001161 | $29.12 | $0 |