BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.06549 | $0.1302 | $0.06547 | $0.1302 | $401.95 | $0 |
| 2017-04-02 | $0.1302 | $0.1303 | $0.06562 | $0.06724 | $101.40 | $0 |
| 2017-04-03 | $0.06729 | $0.1262 | $0.06729 | $0.08007 | $155.56 | $0 |
| 2017-04-04 | $0.08019 | $0.4529 | $0.08015 | $0.2833 | $4,343.75 | $0 |
| 2017-04-05 | $0.2835 | $0.7886 | $0.04885 | $0.2703 | $29,077.10 | $0 |
| 2017-04-06 | $0.2705 | $0.3448 | $0.08259 | $0.1463 | $55,230.80 | $0 |
| 2017-04-07 | $0.1458 | $0.2045 | $0.02361 | $0.04975 | $17,866.90 | $0 |
| 2017-04-08 | $0.04612 | $0.07359 | $0.02203 | $0.03643 | $26,244.30 | $0 |
| 2017-04-09 | $0.03706 | $0.04161 | $0.01189 | $0.01870 | $820.29 | $0 |
| 2017-04-10 | $0.01857 | $0.04111 | $0.01192 | $0.02719 | $4,850.10 | $0 |
| 2017-04-11 | $0.02720 | $0.05755 | $0.02311 | $0.02736 | $84,411.90 | $0 |
| 2017-04-12 | $0.02736 | $0.06104 | $0.002947 | $0.004371 | $30,481.00 | $0 |
| 2017-04-13 | $0.004373 | $0.01042 | $0.002331 | $0.004840 | $96,779.80 | $0 |
| 2017-04-14 | $0.004845 | $0.006701 | $0.001647 | $0.001719 | $6,787.83 | $0 |
| 2017-04-15 | $0.001718 | $0.002373 | $0.001090 | $0.001213 | $2,809.16 | $0 |
| 2017-04-16 | $0.001213 | $0.001291 | $0.0007500 | $0.001219 | $2,540.64 | $0 |
| 2017-04-17 | $0.001219 | $0.001303 | $0.0009846 | $0.001303 | $636.50 | $0 |
| 2017-04-18 | $0.001171 | $0.001245 | $0.001056 | $0.001168 | $293.40 | $0 |
| 2017-04-19 | $0.001169 | $0.001170 | $0.0009736 | $0.001032 | $398.93 | $0 |
| 2017-04-20 | $0.001033 | $0.002132 | $0.0009362 | $0.001100 | $965.24 | $0 |
| 2017-04-21 | $0.001101 | $0.001124 | $0.0009566 | $0.0009899 | $190.43 | $0 |
| 2017-04-22 | $0.0009904 | $0.001144 | $0.0009042 | $0.0009042 | $227.07 | $0 |
| 2017-04-23 | $0.0009043 | $0.001026 | $0.0008668 | $0.0008692 | $52.30 | $0 |
| 2017-04-24 | $0.0008709 | $0.001003 | $0.0006951 | $0.0008376 | $22.84 | $0 |
| 2017-04-25 | $0.0008378 | $0.001314 | $0.0008375 | $0.001073 | $156.39 | $0 |
| 2017-04-26 | $0.001074 | $0.001395 | $0.001074 | $0.001307 | $1,932.39 | $0 |
| 2017-04-27 | $0.001308 | $0.002264 | $0.001231 | $0.002216 | $615.42 | $0 |
| 2017-04-28 | $0.002216 | $0.002216 | $0.001334 | $0.001384 | $249.04 | $0 |
| 2017-04-29 | $0.001386 | $0.001460 | $0.001310 | $0.001399 | $39.31 | $0 |
| 2017-04-30 | $0.001399 | $0.001616 | $0.001302 | $0.001361 | $74.01 | $0 |