BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001408 | $0.001451 | $0.001406 | $0.001440 | $2.58 | $0 |
| 2018-09-02 | $0.001438 | $0.001444 | $0.001367 | $0.001385 | $9.29 | $0 |
| 2018-09-03 | $0.001385 | $0.001541 | $0.001368 | $0.001526 | $2.47 | $0 |
| 2018-09-04 | $0.001526 | $0.001553 | $0.001522 | $0.001544 | $8.02 | $0 |
| 2018-09-05 | $0.001546 | $0.002326 | $0.001471 | $0.002078 | $395.58 | $0 |
| 2018-09-06 | $0.002082 | $0.002082 | $0.001900 | $0.002018 | $94.31 | $0 |
| 2018-09-07 | $0.002016 | $0.002028 | $0.001792 | $0.001999 | $58.99 | $0 |
| 2018-09-08 | $0.002002 | $0.004210 | $0.001998 | $0.004210 | $992.58 | $0 |
| 2018-09-09 | $0.004827 | $0.004827 | $0.001975 | $0.002819 | $721.10 | $0 |
| 2018-09-10 | $0.002817 | $0.003795 | $0.002016 | $0.002083 | $26.78 | $0 |
| 2018-09-11 | $0.002087 | $0.002106 | $0.001993 | $0.002014 | $71.22 | $0 |
| 2018-09-12 | $0.002015 | $0.002018 | $0.001994 | $0.002000 | $70.70 | $0 |
| 2018-09-13 | $0.002047 | $0.003130 | $0.002044 | $0.003119 | $7.65 | $0 |
| 2018-09-14 | $0.003117 | $0.003159 | $0.003082 | $0.003117 | $6.38 | $0 |
| 2018-09-15 | $0.002212 | $0.002217 | $0.002076 | $0.002088 | $24.91 | $0 |
| 2018-09-16 | $0.002093 | $0.002093 | $0.002057 | $0.002070 | $19.34 | $0 |
| 2018-09-17 | $0.002077 | $0.002082 | $0.001994 | $0.002005 | $26.31 | $0 |
| 2018-09-18 | $0.002005 | $0.002043 | $0.001998 | $0.002032 | $1.21 | $0 |
| 2018-09-19 | $0.002033 | $0.002075 | $0.001974 | $0.002044 | $0.9944 | $0 |
| 2018-09-20 | $0.002045 | $0.002065 | $0.002044 | $0.002059 | $1.00 | $0 |
| 2018-09-21 | $0.001682 | $0.001691 | $0.001668 | $0.001685 | $3.37 | $0 |
| 2018-09-22 | $0.001687 | $0.001699 | $0.001305 | $0.001341 | $20.89 | $0 |
| 2018-09-23 | $0.001342 | $0.002752 | $0.001335 | $0.002744 | $4.96 | $0 |
| 2018-09-24 | $0.002745 | $0.002753 | $0.002697 | $0.002720 | $2.08 | $0 |
| 2018-09-25 | $0.001150 | $0.001865 | $0.001144 | $0.001865 | $53.67 | $0 |
| 2018-09-26 | $0.001862 | $0.001865 | $0.001787 | $0.001810 | $16.85 | $0 |
| 2018-09-27 | $0.001813 | $0.001880 | $0.001800 | $0.001869 | $76.07 | $0 |
| 2018-09-28 | $0.001870 | $0.001901 | $0.001836 | $0.001866 | $28.03 | $0 |
| 2018-09-30 | $0.001462 | $0.001462 | $0.001178 | $0.001192 | $17.72 | $0 |