BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002118 | $0.002134 | $0.001541 | $0.001541 | $15.38 | $0 |
| 2019-03-02 | $0.001539 | $0.001550 | $0.001531 | $0.001544 | $1.95 | $0 |
| 2019-03-03 | $0.001543 | $0.001550 | $0.001539 | $0.001544 | $0 | $0 |
| 2019-03-04 | $0.001544 | $0.001544 | $0.001544 | $0.001544 | $0 | $0 |
| 2019-03-05 | $0.001544 | $0.001563 | $0.001508 | $0.001561 | $1.94 | $0 |
| 2019-03-06 | $0.001558 | $0.001607 | $0.001549 | $0.001600 | $3.02 | $0 |
| 2019-03-07 | $0.001602 | $0.004393 | $0.001596 | $0.004375 | $1,690.93 | $0 |
| 2019-03-08 | $0.004380 | $0.006037 | $0.002322 | $0.002339 | $409.90 | $0 |
| 2019-03-09 | $0.002337 | $0.003986 | $0.002335 | $0.002615 | $10.20 | $0 |
| 2019-03-10 | $0.002619 | $0.003485 | $0.002588 | $0.002644 | $11.50 | $0 |
| 2019-03-11 | $0.002646 | $0.002661 | $0.002333 | $0.002340 | $38.01 | $0 |
| 2019-03-12 | $0.002342 | $0.006267 | $0.001954 | $0.005426 | $256.50 | $0 |
| 2019-03-13 | $0.005436 | $0.005999 | $0.002185 | $0.004290 | $45.19 | $0 |
| 2019-03-14 | $0.004290 | $0.004330 | $0.002768 | $0.002784 | $9.55 | $0 |
| 2019-03-15 | $0.002782 | $0.002817 | $0.002778 | $0.002813 | $3.25 | $0 |
| 2019-03-16 | $0.002812 | $0.003202 | $0.002812 | $0.003035 | $15.01 | $0 |
| 2019-03-17 | $0.003034 | $0.003040 | $0.002883 | $0.002894 | $3.24 | $0 |
| 2019-03-18 | $0.002899 | $0.002930 | $0.002803 | $0.002818 | $22.95 | $0 |
| 2019-03-19 | $0.002820 | $0.003466 | $0.002611 | $0.002849 | $110.41 | $0 |
| 2019-03-20 | $0.002851 | $0.004086 | $0.002819 | $0.004084 | $17.31 | $0 |
| 2019-03-21 | $0.004083 | $0.004092 | $0.004067 | $0.004079 | $0 | $0 |
| 2019-03-22 | $0.004079 | $0.004079 | $0.002689 | $0.002813 | $27.30 | $0 |
| 2019-03-23 | $0.002810 | $0.002834 | $0.002685 | $0.002701 | $2.96 | $0 |
| 2019-03-24 | $0.002700 | $0.002703 | $0.002562 | $0.002649 | $14.66 | $0 |
| 2019-03-25 | $0.002652 | $0.002662 | $0.002591 | $0.002617 | $3.35 | $0 |
| 2019-03-26 | $0.002617 | $0.002622 | $0.002400 | $0.002427 | $12.04 | $0 |
| 2019-03-27 | $0.002428 | $0.002491 | $0.002424 | $0.002491 | $2.97 | $0 |
| 2019-03-28 | $0.002491 | $0.002540 | $0.002472 | $0.002519 | $6.80 | $0 |
| 2019-03-29 | $0.002519 | $0.004511 | $0.002214 | $0.002330 | $184.67 | $0 |
| 2019-03-30 | $0.002330 | $0.002503 | $0.002300 | $0.002336 | $5.02 | $0 |
| 2019-03-31 | $0.002336 | $0.002341 | $0.002329 | $0.002336 | $4.88 | $0 |