BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001162 | $0.001163 | $0.001118 | $0.001141 | $5.46 | $0 |
| 2018-08-02 | $0.001142 | $0.001214 | $0.001125 | $0.001131 | $8.94 | $0 |
| 2018-08-03 | $0.001131 | $0.001206 | $0.001095 | $0.001186 | $7.25 | $0 |
| 2018-08-04 | $0.001188 | $0.001197 | $0.001045 | $0.001052 | $4.85 | $0 |
| 2018-08-05 | $0.001052 | $0.001064 | $0.001037 | $0.001056 | $4.56 | $0 |
| 2018-08-06 | $0.001199 | $0.001214 | $0.001037 | $0.001180 | $7.44 | $0 |
| 2018-08-07 | $0.001180 | $0.001214 | $0.001008 | $0.001008 | $1.58 | $0 |
| 2018-08-08 | $0.001009 | $0.001334 | $0.0009379 | $0.001316 | $15.97 | $0 |
| 2018-08-09 | $0.001319 | $0.001338 | $0.0009702 | $0.0009819 | $10.65 | $0 |
| 2018-08-10 | $0.0009809 | $0.001311 | $0.0009103 | $0.0009246 | $6.69 | $0 |
| 2018-08-11 | $0.0009237 | $0.0009699 | $0.0009086 | $0.0009615 | $5.04 | $0 |
| 2018-08-12 | $0.001067 | $0.001272 | $0.0009959 | $0.001012 | $52.40 | $0 |
| 2018-08-13 | $0.001012 | $0.001039 | $0.0009892 | $0.001000 | $4.69 | $0 |
| 2018-08-14 | $0.0009621 | $0.0009936 | $0.0009548 | $0.0009923 | $4.91 | $0 |
| 2018-08-15 | $0.0009915 | $0.001056 | $0.0009913 | $0.001005 | $9.76 | $0 |
| 2018-08-16 | $0.001004 | $0.001037 | $0.0009976 | $0.001011 | $8.65 | $0 |
| 2018-08-17 | $0.001011 | $0.001052 | $0.001009 | $0.001052 | $4.58 | $0 |
| 2018-08-18 | $0.001054 | $0.001058 | $0.001013 | $0.001019 | $4.43 | $0 |
| 2018-08-19 | $0.0009574 | $0.0009616 | $0.0008898 | $0.0009094 | $18.81 | $0 |
| 2018-08-20 | $0.0009080 | $0.0009146 | $0.0008957 | $0.0009071 | $2.89 | $0 |
| 2018-08-23 | $0.0009666 | $0.0009834 | $0.0009611 | $0.0009804 | $0.7059 | $0 |
| 2018-08-24 | $0.0009812 | $0.001009 | $0.0009736 | $0.001007 | $7.69 | $0 |
| 2018-08-25 | $0.001005 | $0.001287 | $0.0009363 | $0.001282 | $15.48 | $0 |
| 2018-08-26 | $0.001285 | $0.001748 | $0.001253 | $0.001344 | $65.23 | $0 |
| 2018-08-27 | $0.001344 | $0.001380 | $0.001334 | $0.001380 | $5.95 | $0 |
| 2018-08-28 | $0.001377 | $0.001849 | $0.001306 | $0.001842 | $9.40 | $0 |
| 2018-08-29 | $0.001844 | $0.001844 | $0.001395 | $0.001408 | $4.21 | $0 |
| 2018-08-30 | $0.001409 | $0.001958 | $0.001400 | $0.001956 | $95.05 | $0 |
| 2018-08-31 | $0.001958 | $0.001963 | $0.001383 | $0.001410 | $3.41 | $0 |