BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002282 | $0.002304 | $0.002260 | $0.002301 | $0 | $0 |
| 2019-02-02 | $0.002301 | $0.002301 | $0.001213 | $0.001231 | $10.43 | $0 |
| 2019-02-03 | $0.001230 | $0.002322 | $0.001211 | $0.002318 | $6.02 | $0 |
| 2019-02-04 | $0.002324 | $0.002433 | $0.002269 | $0.002286 | $12.03 | $0 |
| 2019-02-05 | $0.002279 | $0.003424 | $0.001240 | $0.001247 | $1,737.14 | $0 |
| 2019-02-06 | $0.001250 | $0.002051 | $0.001224 | $0.002045 | $12.68 | $0 |
| 2019-02-07 | $0.002045 | $0.002054 | $0.001221 | $0.001223 | $2.46 | $0 |
| 2019-02-08 | $0.001224 | $0.001332 | $0.001218 | $0.001323 | $0 | $0 |
| 2019-02-09 | $0.001323 | $0.001323 | $0.001323 | $0.001323 | $0 | $0 |
| 2019-02-10 | $0.001323 | $0.001323 | $0.001323 | $0.001323 | $0 | $0 |
| 2019-02-11 | $0.001323 | $0.003672 | $0.001323 | $0.001420 | $429.50 | $0 |
| 2019-02-12 | $0.001419 | $0.002788 | $0.001410 | $0.001823 | $6.35 | $0 |
| 2019-02-13 | $0.001823 | $0.001835 | $0.001445 | $0.001451 | $28.47 | $0 |
| 2019-02-14 | $0.001449 | $0.001456 | $0.001441 | $0.001444 | $0 | $0 |
| 2019-02-15 | $0.001444 | $0.001462 | $0.001441 | $0.001448 | $0.4170 | $0 |
| 2019-02-16 | $0.001446 | $0.002362 | $0.001444 | $0.001451 | $2.12 | $0 |
| 2019-02-17 | $0.001452 | $0.001472 | $0.001445 | $0.001453 | $0 | $0 |
| 2019-02-18 | $0.001453 | $0.001576 | $0.001453 | $0.001566 | $11.18 | $0 |
| 2019-02-19 | $0.001567 | $0.001592 | $0.001563 | $0.001569 | $0 | $0 |
| 2019-02-20 | $0.001569 | $0.001569 | $0.001569 | $0.001569 | $0 | $0 |
| 2019-02-21 | $0.001569 | $0.001588 | $0.001569 | $0.001581 | $3.52 | $0 |
| 2019-02-22 | $0.001579 | $0.001603 | $0.001577 | $0.001597 | $0 | $0 |
| 2019-02-23 | $0.001597 | $0.001666 | $0.001584 | $0.001656 | $7.76 | $0 |
| 2019-02-24 | $0.001658 | $0.001685 | $0.001513 | $0.001520 | $8.77 | $0 |
| 2019-02-25 | $0.001521 | $0.003757 | $0.001521 | $0.003730 | $188.50 | $0 |
| 2019-02-26 | $0.003718 | $0.003735 | $0.002106 | $0.002118 | $4.55 | $0 |
| 2019-02-27 | $0.002121 | $0.003088 | $0.002080 | $0.002117 | $7.97 | $0 |
| 2019-02-28 | $0.002116 | $0.002149 | $0.002111 | $0.002118 | $7.19 | $0 |