BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001572 | $0.001585 | $0.001222 | $0.001297 | $81.39 | $0 |
| 2017-07-02 | $0.001297 | $0.001688 | $0.001187 | $0.001350 | $115.36 | $0 |
| 2017-07-03 | $0.001345 | $0.001744 | $0.001286 | $0.001385 | $80.72 | $0 |
| 2017-07-04 | $0.001382 | $0.001475 | $0.001382 | $0.001475 | $360.76 | $0 |
| 2017-07-05 | $0.001474 | $0.001706 | $0.001396 | $0.001689 | $19.51 | $0 |
| 2017-07-06 | $0.001690 | $0.001691 | $0.001482 | $0.001659 | $4.68 | $0 |
| 2017-07-07 | $0.001661 | $0.001664 | $0.001028 | $0.001144 | $112.12 | $0 |
| 2017-07-08 | $0.001145 | $0.001351 | $0.001045 | $0.001350 | $53.79 | $0 |
| 2017-07-09 | $0.001351 | $0.001363 | $0.001160 | $0.001350 | $63.13 | $0 |
| 2017-07-10 | $0.001353 | $0.001655 | $0.0009992 | $0.001032 | $672.70 | $0 |
| 2017-07-11 | $0.001030 | $0.001154 | $0.0008317 | $0.0009749 | $229.01 | $0 |
| 2017-07-12 | $0.0009734 | $0.001005 | $0.0007864 | $0.0009520 | $151.54 | $0 |
| 2017-07-13 | $0.0009529 | $0.001292 | $0.0009305 | $0.001078 | $93.68 | $0 |
| 2017-07-14 | $0.001077 | $0.003309 | $0.001077 | $0.002760 | $3,884.10 | $0 |
| 2017-07-15 | $0.002761 | $0.003077 | $0.001853 | $0.001992 | $1,613.43 | $0 |
| 2017-07-16 | $0.001986 | $0.002293 | $0.001417 | $0.001736 | $1,019.45 | $0 |
| 2017-07-17 | $0.001735 | $0.001952 | $0.001483 | $0.001928 | $352.04 | $0 |
| 2017-07-18 | $0.001933 | $0.002101 | $0.001503 | $0.001861 | $1,228.35 | $0 |
| 2017-07-19 | $0.001864 | $0.002098 | $0.001824 | $0.002042 | $341.77 | $0 |
| 2017-07-20 | $0.002027 | $0.002099 | $0.001597 | $0.001883 | $102.02 | $0 |
| 2017-07-21 | $0.001897 | $0.002355 | $0.001810 | $0.002203 | $610.39 | $0 |
| 2017-07-22 | $0.002203 | $0.002345 | $0.001897 | $0.002256 | $159.69 | $0 |
| 2017-07-23 | $0.002256 | $0.002274 | $0.001778 | $0.001790 | $53.79 | $0 |
| 2017-07-24 | $0.001788 | $0.002299 | $0.001735 | $0.002289 | $210.07 | $0 |
| 2017-07-25 | $0.002289 | $0.002774 | $0.001857 | $0.002237 | $261.38 | $0 |
| 2017-07-26 | $0.002238 | $0.005927 | $0.001908 | $0.002202 | $2,634.02 | $0 |
| 2017-07-27 | $0.002207 | $0.002440 | $0.001631 | $0.001667 | $80.01 | $0 |
| 2017-07-28 | $0.001672 | $0.002067 | $0.001499 | $0.002059 | $634.96 | $0 |
| 2017-07-29 | $0.002051 | $0.002078 | $0.001584 | $0.001984 | $45.35 | $0 |
| 2017-07-30 | $0.001984 | $0.001988 | $0.001573 | $0.001845 | $14.56 | $0 |
| 2017-07-31 | $0.001847 | $0.001849 | $0.001598 | $0.001688 | $3.83 | $0 |