BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0007545 | $0.0007545 | $0.0006958 | $0.0006958 | $13.96 | $0 |
| 2018-11-02 | $0.0006958 | $0.0006958 | $0.0006958 | $0.0006958 | $0 | $0 |
| 2018-11-03 | $0.0006958 | $0.0006958 | $0.0006958 | $0.0006958 | $0 | $0 |
| 2018-11-04 | $0.0006958 | $0.0006958 | $0.0006368 | $0.0006435 | $12.14 | $0 |
| 2018-11-05 | $0.0006435 | $0.0007090 | $0.0006418 | $0.0007059 | $6.63 | $0 |
| 2018-11-06 | $0.0007087 | $0.0007107 | $0.0006418 | $0.0006480 | $5.54 | $0 |
| 2018-11-07 | $0.0006480 | $0.0006559 | $0.0006452 | $0.0006541 | $0 | $0 |
| 2018-11-08 | $0.0006541 | $0.001165 | $0.0006541 | $0.001158 | $2.75 | $0 |
| 2018-11-09 | $0.001158 | $0.001163 | $0.001147 | $0.001149 | $0 | $0 |
| 2018-11-10 | $0.001149 | $0.001149 | $0.0005738 | $0.0005782 | $9.88 | $0 |
| 2018-11-11 | $0.0005781 | $0.001219 | $0.0005737 | $0.001214 | $0.6393 | $0 |
| 2018-11-12 | $0.001222 | $0.001225 | $0.0006987 | $0.0007036 | $4.33 | $0 |
| 2018-11-13 | $0.0007006 | $0.0007039 | $0.0006964 | $0.0007003 | $4.53 | $0 |
| 2018-11-14 | $0.0006982 | $0.0006997 | $0.0006946 | $0.0006961 | $0 | $0 |
| 2018-11-15 | $0.0006961 | $0.0006961 | $0.0005868 | $0.0006204 | $1.50 | $0 |
| 2018-11-16 | $0.0006202 | $0.0006211 | $0.0006037 | $0.0006121 | $5.93 | $0 |
| 2018-11-17 | $0.0006134 | $0.0008913 | $0.0006056 | $0.0008870 | $12.22 | $0 |
| 2018-11-18 | $0.0008898 | $0.0008980 | $0.0006130 | $0.0006178 | $1.76 | $0 |
| 2018-11-19 | $0.0006181 | $0.0006181 | $0.0005643 | $0.0005680 | $0 | $0 |
| 2018-11-20 | $0.0005680 | $0.0008217 | $0.0005680 | $0.0007548 | $14.49 | $0 |
| 2018-11-21 | $0.0007554 | $0.0007957 | $0.0004851 | $0.0005071 | $6.09 | $0 |
| 2018-11-22 | $0.0005053 | $0.0005095 | $0.0004781 | $0.0004794 | $4.75 | $0 |
| 2018-11-23 | $0.0004770 | $0.0004841 | $0.0004606 | $0.0004713 | $0 | $0 |
| 2018-11-24 | $0.0004713 | $0.0004713 | $0.0004713 | $0.0004713 | $0 | $0 |
| 2018-11-25 | $0.0004713 | $0.0004713 | $0.0004713 | $0.0004713 | $0 | $0 |
| 2018-11-26 | $0.0004713 | $0.0004713 | $0.0003252 | $0.0003393 | $6.13 | $0 |
| 2018-11-27 | $0.0003390 | $0.0003452 | $0.0003285 | $0.0003406 | $0 | $0 |
| 2018-11-28 | $0.0003406 | $0.0003406 | $0.0003406 | $0.0003406 | $0 | $0 |
| 2018-11-29 | $0.0003406 | $0.0003406 | $0.0003406 | $0.0003406 | $0 | $0 |
| 2018-11-30 | $0.0003406 | $0.0003654 | $0.0003406 | $0.0003611 | $3.06 | $0 |