BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005178 | $0.005689 | $0.001964 | $0.002042 | $136.58 | $0 |
| 2019-01-02 | $0.002048 | $0.005031 | $0.001908 | $0.005006 | $56.85 | $0 |
| 2019-01-03 | $0.004999 | $0.005075 | $0.002907 | $0.004909 | $91.38 | $0 |
| 2019-01-04 | $0.004913 | $0.006299 | $0.003811 | $0.003857 | $267.27 | $0 |
| 2019-01-05 | $0.003847 | $0.007743 | $0.003087 | $0.007250 | $260.04 | $0 |
| 2019-01-06 | $0.007250 | $0.007506 | $0.004553 | $0.007299 | $96.26 | $0 |
| 2019-01-07 | $0.007301 | $0.007333 | $0.004150 | $0.005791 | $75.48 | $0 |
| 2019-01-08 | $0.005800 | $0.007262 | $0.005753 | $0.006040 | $84.52 | $0 |
| 2019-01-09 | $0.006051 | $0.007846 | $0.004254 | $0.006853 | $265.91 | $0 |
| 2019-01-10 | $0.006860 | $0.007133 | $0.004578 | $0.006752 | $8.07 | $0 |
| 2019-01-11 | $0.006751 | $0.006804 | $0.004361 | $0.006624 | $11.86 | $0 |
| 2019-01-12 | $0.006617 | $0.006642 | $0.004308 | $0.004314 | $0.3656 | $0 |
| 2019-01-13 | $0.004310 | $0.005657 | $0.002193 | $0.002196 | $58.92 | $0 |
| 2019-01-14 | $0.002199 | $0.003728 | $0.002195 | $0.003699 | $2.20 | $0 |
| 2019-01-15 | $0.003697 | $0.003715 | $0.001230 | $0.001234 | $12.79 | $0 |
| 2019-01-16 | $0.001232 | $0.001253 | $0.001231 | $0.001249 | $0 | $0 |
| 2019-01-17 | $0.001249 | $0.001249 | $0.001249 | $0.001249 | $0 | $0 |
| 2019-01-18 | $0.001249 | $0.001249 | $0.001249 | $0.001249 | $0 | $0 |
| 2019-01-19 | $0.001249 | $0.004006 | $0.001249 | $0.003993 | $38.77 | $0 |
| 2019-01-20 | $0.003986 | $0.004007 | $0.003828 | $0.003833 | $0 | $0 |
| 2019-01-21 | $0.003833 | $0.003833 | $0.001606 | $0.003144 | $18.81 | $0 |
| 2019-01-22 | $0.003146 | $0.003189 | $0.003097 | $0.003182 | $0 | $0 |
| 2019-01-23 | $0.003182 | $0.003182 | $0.003182 | $0.003182 | $0 | $0 |
| 2019-01-24 | $0.003182 | $0.003182 | $0.001571 | $0.003168 | $1.30 | $0 |
| 2019-01-25 | $0.003178 | $0.003182 | $0.001786 | $0.002880 | $1.40 | $0 |
| 2019-01-26 | $0.002882 | $0.002926 | $0.001973 | $0.001980 | $0.6078 | $0 |
| 2019-01-27 | $0.001980 | $0.003645 | $0.001966 | $0.003612 | $94.35 | $0 |
| 2019-01-28 | $0.003617 | $0.003617 | $0.002073 | $0.002115 | $6.61 | $0 |
| 2019-01-29 | $0.002116 | $0.002771 | $0.001476 | $0.001482 | $16.81 | $0 |
| 2019-01-30 | $0.001480 | $0.001504 | $0.001472 | $0.001498 | $0.9393 | $0 |
| 2019-01-31 | $0.001498 | $0.002294 | $0.001482 | $0.002279 | $4.38 | $0 |