BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0003621 | $0.0003790 | $0.0003561 | $0.0003790 | $0 | $0 |
| 2018-12-02 | $0.0003790 | $0.0003806 | $0.0003705 | $0.0003726 | $0.8959 | $0 |
| 2018-12-03 | $0.0003747 | $0.0003747 | $0.0003064 | $0.0003102 | $0.6203 | $0 |
| 2018-12-04 | $0.0003099 | $0.0003659 | $0.0003094 | $0.0003558 | $0.4254 | $0 |
| 2018-12-05 | $0.0003562 | $0.0003571 | $0.0003536 | $0.0003539 | $0 | $0 |
| 2018-12-06 | $0.0003539 | $0.0003539 | $0.0003539 | $0.0003539 | $0 | $0 |
| 2018-12-07 | $0.0003539 | $0.0003539 | $0.0003539 | $0.0003539 | $0 | $0 |
| 2018-12-08 | $0.0003539 | $0.0006550 | $0.0003539 | $0.0005917 | $11.25 | $0 |
| 2018-12-09 | $0.0005899 | $0.0006272 | $0.0005897 | $0.0006149 | $11.96 | $0 |
| 2018-12-10 | $0.0006139 | $0.0006206 | $0.0005898 | $0.0005955 | $8.44 | $0 |
| 2018-12-11 | $0.0005949 | $0.0005978 | $0.0005757 | $0.0005822 | $0.5822 | $0 |
| 2018-12-12 | $0.0005814 | $0.0006011 | $0.0005799 | $0.0005931 | $4.45 | $0 |
| 2018-12-13 | $0.0005934 | $0.0005936 | $0.0005781 | $0.0005842 | $0 | $0 |
| 2018-12-14 | $0.0005842 | $0.0005842 | $0.0005842 | $0.0005842 | $0 | $0 |
| 2018-12-15 | $0.0005842 | $0.0005842 | $0.0005842 | $0.0005842 | $0 | $0 |
| 2018-12-16 | $0.0005842 | $0.0005842 | $0.0005842 | $0.0005842 | $0 | $0 |
| 2018-12-17 | $0.0005842 | $0.0006110 | $0.0005842 | $0.0006035 | $20.41 | $0 |
| 2018-12-18 | $0.0006036 | $0.0006129 | $0.0005934 | $0.0006052 | $0 | $0 |
| 2018-12-19 | $0.0006052 | $0.0006052 | $0.0006052 | $0.0006052 | $0 | $0 |
| 2018-12-20 | $0.0006052 | $0.0007150 | $0.0006052 | $0.0007045 | $9.03 | $0 |
| 2018-12-21 | $0.0007023 | $0.0007142 | $0.0006769 | $0.0006921 | $0 | $0 |
| 2018-12-22 | $0.0006921 | $0.0006921 | $0.0006579 | $0.0006827 | $12.34 | $0 |
| 2018-12-23 | $0.0006841 | $0.0007257 | $0.0006819 | $0.0007197 | $0.5398 | $0 |
| 2018-12-24 | $0.0007200 | $0.0007694 | $0.0007200 | $0.0007336 | $1.47 | $0 |
| 2018-12-25 | $0.0007352 | $0.0007352 | $0.0006371 | $0.0006495 | $7.88 | $0 |
| 2018-12-26 | $0.0006494 | $0.0006623 | $0.0006429 | $0.0006472 | $0 | $0 |
| 2018-12-27 | $0.0006472 | $0.0006472 | $0.0006472 | $0.0006472 | $0 | $0 |
| 2018-12-28 | $0.0006472 | $0.0006472 | $0.0006472 | $0.0006472 | $0 | $0 |
| 2018-12-29 | $0.0006472 | $0.008220 | $0.0006472 | $0.001834 | $7,153.96 | $0 |
| 2018-12-30 | $0.001834 | $0.005448 | $0.001070 | $0.001816 | $271.29 | $0 |
| 2018-12-31 | $0.001818 | $0.005941 | $0.001780 | $0.005168 | $242.08 | $0 |