BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001362 | $0.002464 | $0.001327 | $0.001422 | $622.57 | $0 |
| 2017-05-02 | $0.001422 | $0.002149 | $0.001159 | $0.001769 | $147.96 | $0 |
| 2017-05-03 | $0.001770 | $0.001796 | $0.001373 | $0.001404 | $255.36 | $0 |
| 2017-05-04 | $0.001405 | $0.001686 | $0.001325 | $0.001503 | $43.50 | $0 |
| 2017-05-05 | $0.001506 | $0.001680 | $0.001286 | $0.001437 | $165.93 | $0 |
| 2017-05-06 | $0.001438 | $0.001454 | $0.001405 | $0.001416 | $16.56 | $0 |
| 2017-05-07 | $0.001417 | $0.001588 | $0.001174 | $0.001588 | $37.41 | $0 |
| 2017-05-08 | $0.001589 | $0.001838 | $0.001218 | $0.001411 | $209.73 | $0 |
| 2017-05-09 | $0.001411 | $0.001579 | $0.001177 | $0.001459 | $94.27 | $0 |
| 2017-05-10 | $0.001460 | $0.001463 | $0.0009452 | $0.001077 | $3.47 | $0 |
| 2017-05-11 | $0.001079 | $0.001463 | $0.001034 | $0.001358 | $73.54 | $0 |
| 2017-05-12 | $0.001359 | $0.001394 | $0.001217 | $0.001240 | $23.43 | $0 |
| 2017-05-13 | $0.001238 | $0.001277 | $0.0008627 | $0.001011 | $312.46 | $0 |
| 2017-05-14 | $0.001014 | $0.001348 | $0.001011 | $0.001342 | $113.70 | $0 |
| 2017-05-15 | $0.001343 | $0.001345 | $0.001185 | $0.001209 | $11.93 | $0 |
| 2017-05-16 | $0.001207 | $0.001241 | $0.0006404 | $0.0006783 | $10.44 | $0 |
| 2017-05-17 | $0.0006781 | $0.001322 | $0.0006710 | $0.001305 | $2.92 | $0 |
| 2017-05-18 | $0.001305 | $0.001316 | $0.0007866 | $0.001021 | $56.52 | $0 |
| 2017-05-19 | $0.001022 | $0.001115 | $0.0007758 | $0.0008707 | $115.29 | $0 |
| 2017-05-20 | $0.0008697 | $0.001091 | $0.0007438 | $0.001052 | $39.02 | $0 |
| 2017-05-21 | $0.001052 | $0.001057 | $0.0007125 | $0.0007125 | $9.79 | $0 |
| 2017-05-22 | $0.0007148 | $0.001086 | $0.0005539 | $0.0008300 | $29.23 | $0 |
| 2017-05-23 | $0.0008288 | $0.002035 | $0.0007105 | $0.001362 | $338.39 | $0 |
| 2017-05-24 | $0.001363 | $0.001620 | $0.001319 | $0.001342 | $9.78 | $0 |
| 2017-05-25 | $0.001339 | $0.001393 | $0.0007940 | $0.0008154 | $64.95 | $0 |
| 2017-05-26 | $0.0008094 | $0.001396 | $0.0008094 | $0.001115 | $33.45 | $0 |
| 2017-05-27 | $0.001119 | $0.001212 | $0.0009425 | $0.001210 | $21.97 | $0 |
| 2017-05-28 | $0.001213 | $0.001492 | $0.0009832 | $0.001039 | $6.19 | $0 |
| 2017-05-29 | $0.001037 | $0.001198 | $0.0008572 | $0.0008642 | $81.08 | $0 |
| 2017-05-30 | $0.0008652 | $0.001114 | $0.0007118 | $0.0007659 | $8.12 | $0 |
| 2017-05-31 | $0.0007689 | $0.001324 | $0.0006703 | $0.001314 | $29.19 | $0 |