BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002336 | $0.002371 | $0.002325 | $0.002365 | $0.6244 | $0 |
| 2019-04-02 | $0.002365 | $0.002784 | $0.002364 | $0.002534 | $14.88 | $0 |
| 2019-04-03 | $0.002535 | $0.002678 | $0.002051 | $0.002085 | $1.03 | $0 |
| 2019-04-04 | $0.002086 | $0.003036 | $0.002074 | $0.002997 | $0.7193 | $0 |
| 2019-04-05 | $0.002997 | $0.003050 | $0.002479 | $0.002518 | $2.19 | $0 |
| 2019-04-06 | $0.002519 | $0.002604 | $0.002493 | $0.002527 | $8.51 | $0 |
| 2019-04-07 | $0.002524 | $0.002580 | $0.002291 | $0.002336 | $3.11 | $0 |
| 2019-04-08 | $0.002337 | $0.002391 | $0.002309 | $0.002378 | $3.51 | $0 |
| 2019-04-09 | $0.002376 | $0.002376 | $0.002318 | $0.002338 | $6.93 | $0 |
| 2019-04-10 | $0.002338 | $0.002438 | $0.002329 | $0.002391 | $5.23 | $0 |
| 2019-04-11 | $0.002392 | $0.002403 | $0.001650 | $0.001668 | $60.10 | $0 |
| 2019-04-12 | $0.001668 | $0.001784 | $0.001631 | $0.001779 | $1.48 | $0 |
| 2019-04-13 | $0.001778 | $0.001790 | $0.001626 | $0.001627 | $0.7158 | $0 |
| 2019-04-14 | $0.001627 | $0.001709 | $0.001610 | $0.001701 | $0.6940 | $0 |
| 2019-04-15 | $0.001701 | $0.001710 | $0.001601 | $0.001616 | $10.23 | $0 |
| 2019-04-16 | $0.001615 | $0.001725 | $0.001611 | $0.001722 | $0.5511 | $0 |
| 2019-04-17 | $0.001721 | $0.001735 | $0.001252 | $0.001255 | $73.59 | $0 |
| 2019-04-18 | $0.001255 | $0.001274 | $0.001255 | $0.001268 | $1.04 | $0 |
| 2019-04-19 | $0.001268 | $0.001268 | $0.001263 | $0.001265 | $0 | $0 |
| 2019-04-20 | $0.001265 | $0.002879 | $0.001265 | $0.002870 | $0.5740 | $0 |
| 2019-04-21 | $0.002870 | $0.002883 | $0.001308 | $0.001323 | $5.57 | $0 |
| 2019-04-22 | $0.001323 | $0.001323 | $0.001314 | $0.001319 | $0 | $0 |
| 2019-04-23 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-04-24 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-04-25 | $0.001319 | $0.001319 | $0.001319 | $0.001319 | $0 | $0 |
| 2019-04-26 | $0.001319 | $0.002797 | $0.001319 | $0.002787 | $0.5575 | $0 |
| 2019-04-27 | $0.002787 | $0.002812 | $0.002769 | $0.002806 | $0 | $0 |
| 2019-04-28 | $0.002806 | $0.002806 | $0.002806 | $0.002806 | $0 | $0 |
| 2019-04-29 | $0.002806 | $0.002806 | $0.002806 | $0.002806 | $0 | $0 |
| 2019-04-30 | $0.002806 | $0.002806 | $0.002806 | $0.002806 | $0 | $0 |