BelugaPay BBI
Xếp hạng #?
07:57:42 23/10/2018
BelugaPay (BBI)
Không hoạt động
Lịch sử giá BelugaPay (BBI) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2764 | $0.2804 | $0.2727 | $0.2774 | $98,500.10 | $1,372,674 |
| 2018-06-02 | $0.2773 | $0.2776 | $0.1950 | $0.2000 | $85,699.80 | $989,519 |
| 2018-06-03 | $0.1998 | $0.2086 | $0.1994 | $0.2068 | $89,090.60 | $1,023,298 |
| 2018-06-04 | $0.2066 | $0.2084 | $0.1747 | $0.1758 | $74,303.60 | $869,905 |
| 2018-06-05 | $0.1758 | $0.2016 | $0.1722 | $0.2006 | $87,246.10 | $992,815 |
| 2018-06-06 | $0.2003 | $0.2015 | $0.1963 | $0.2003 | $87,027.20 | $991,088 |
| 2018-06-07 | $0.2003 | $0.2031 | $0.1784 | $0.1817 | $79,129.50 | $899,022 |
| 2018-06-08 | $0.1820 | $0.1831 | $0.1789 | $0.1813 | $79,100.30 | $897,260 |
| 2018-06-09 | $0.1814 | $0.1838 | $0.1794 | $0.1794 | $78,209.30 | $887,631 |
| 2018-06-10 | $0.1797 | $0.1797 | $0.1527 | $0.1587 | $69,366.40 | $785,465 |
| 2018-06-11 | $0.1590 | $0.1618 | $0.1547 | $0.1607 | $70,266.60 | $795,292 |
| 2018-06-12 | $0.1608 | $0.2252 | $0.1575 | $0.1594 | $72,254.70 | $788,924 |
| 2018-06-13 | $0.1600 | $0.1614 | $0.1445 | $0.1510 | $71,247.90 | $747,337 |
| 2018-06-14 | $0.1513 | $0.3297 | $0.1496 | $0.1895 | $89,961.20 | $937,664 |
| 2018-06-15 | $0.1894 | $0.1902 | $0.1358 | $0.1366 | $12,182.20 | $675,846 |
| 2018-06-16 | $0.1361 | $0.1907 | $0.1357 | $0.1893 | $63.77 | $936,808 |
| 2018-06-17 | $0.1893 | $0.2811 | $0.1887 | $0.2777 | $21.66 | $1,374,134 |
| 2018-06-18 | $0.2776 | $0.2910 | $0.2068 | $0.2151 | $50.95 | $1,064,642 |
| 2018-06-19 | $0.2150 | $0.2768 | $0.2141 | $0.2697 | $145.93 | $1,334,640 |
| 2018-06-20 | $0.2699 | $0.2704 | $0.1821 | $0.2670 | $266.96 | $1,321,037 |
| 2018-06-21 | $0.2668 | $0.2672 | $0.1627 | $0.1633 | $923.96 | $808,213 |
| 2018-06-22 | $0.1633 | $0.2456 | $0.1509 | $0.2280 | $1,275.70 | $1,128,146 |
| 2018-06-23 | $0.1487 | $0.2068 | $0.1427 | $0.2041 | $374.61 | $1,010,065 |
| 2018-06-24 | $0.2041 | $1.24 | $0.1350 | $0.1372 | $210.22 | $678,924 |
| 2018-06-25 | $0.1366 | $3.63 | $0.09692 | $0.1836 | $631.49 | $908,726 |
| 2018-06-26 | $0.1836 | $1.06 | $0.09588 | $0.6617 | $874.21 | $3,274,502 |
| 2018-06-27 | $0.6616 | $0.6635 | $0.09187 | $0.1194 | $570.28 | $590,733 |
| 2018-06-28 | $0.1195 | $0.1727 | $0.05094 | $0.1686 | $77.58 | $834,177 |
| 2018-06-29 | $0.1686 | $0.3352 | $0.08167 | $0.08694 | $614.72 | $430,235 |
| 2018-06-30 | $0.08700 | $0.2558 | $0.08700 | $0.2532 | $2.53 | $1,253,045 |