BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001188 | $0.001197 | $0.001182 | $0.001185 | $16.88 | $0 |
| 2018-10-03 | $0.001165 | $0.001172 | $0.001160 | $0.001168 | $8.93 | $0 |
| 2018-10-04 | $0.001170 | $0.001189 | $0.001166 | $0.001179 | $3.55 | $0 |
| 2018-10-05 | $0.001182 | $0.001259 | $0.001176 | $0.001255 | $1.01 | $0 |
| 2018-10-06 | $0.001258 | $0.001258 | $0.001242 | $0.001247 | $0.9989 | $0 |
| 2018-10-07 | $0.001178 | $0.001188 | $0.001172 | $0.001180 | $11.81 | $0 |
| 2018-10-08 | $0.001186 | $0.001188 | $0.001179 | $0.001183 | $11.84 | $0 |
| 2018-10-13 | $0.001127 | $0.001127 | $0.001121 | $0.001121 | $3.07 | $0 |
| 2018-10-14 | $0.001122 | $0.001265 | $0.001122 | $0.001252 | $10.02 | $0 |
| 2018-10-15 | $0.001254 | $0.001274 | $0.001128 | $0.001188 | $14.33 | $0 |
| 2018-10-16 | $0.001187 | $0.001204 | $0.001182 | $0.001198 | $11.98 | $0 |
| 2018-10-17 | $0.001243 | $0.001246 | $0.001235 | $0.001239 | $2.19 | $0 |
| 2018-10-18 | $0.001244 | $0.001249 | $0.001221 | $0.001231 | $3.73 | $0 |
| 2018-10-19 | $0.001231 | $0.001233 | $0.001220 | $0.001224 | $3.71 | $0 |
| 2018-10-21 | $0.0009760 | $0.0009830 | $0.0009662 | $0.0009728 | $35.73 | $0 |
| 2018-10-22 | $0.0009723 | $0.0009745 | $0.0009638 | $0.0009679 | $1.46 | $0 |
| 2018-10-23 | $0.0009678 | $0.0009731 | $0.0009625 | $0.0009703 | $3.48 | $0 |
| 2018-10-24 | $0.0009659 | $0.0009778 | $0.0009659 | $0.0009717 | $3.39 | $0 |
| 2018-10-25 | $0.0009721 | $0.0009725 | $0.0009645 | $0.0009666 | $0.9666 | $0 |
| 2018-10-26 | $0.0009651 | $0.0009732 | $0.0008362 | $0.0008408 | $7.72 | $0 |
| 2018-10-27 | $0.0008375 | $0.0008433 | $0.0008354 | $0.0008369 | $6.44 | $0 |
| 2018-10-28 | $0.0008414 | $0.0008423 | $0.0007065 | $0.0007131 | $6.79 | $0 |
| 2018-10-29 | $0.0007095 | $0.0007127 | $0.0006995 | $0.0006998 | $0 | $0 |
| 2018-10-30 | $0.0006998 | $0.0006998 | $0.0006998 | $0.0006998 | $0 | $0 |
| 2018-10-31 | $0.0006998 | $0.0007579 | $0.0006998 | $0.0007545 | $3.78 | $0 |