BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.001689 | $0.001689 | $0.001462 | $0.001474 | $113.44 | $0 |
| 2017-08-02 | $0.001474 | $0.001570 | $0.001375 | $0.001492 | $59.66 | $0 |
| 2017-08-03 | $0.001498 | $0.001513 | $0.001131 | $0.001391 | $421.64 | $0 |
| 2017-08-04 | $0.001390 | $0.001393 | $0.001004 | $0.001239 | $310.49 | $0 |
| 2017-08-05 | $0.001239 | $0.001377 | $0.0009144 | $0.0009233 | $603.69 | $0 |
| 2017-08-06 | $0.0009238 | $0.001389 | $0.0009226 | $0.001164 | $102.74 | $0 |
| 2017-08-07 | $0.001162 | $0.001244 | $0.0009161 | $0.001152 | $161.96 | $0 |
| 2017-08-08 | $0.001153 | $0.001184 | $0.0008729 | $0.0009182 | $929.37 | $0 |
| 2017-08-09 | $0.0009175 | $0.001124 | $0.0008804 | $0.001009 | $491.38 | $0 |
| 2017-08-10 | $0.001009 | $0.001012 | $0.0006358 | $0.0006496 | $237.39 | $0 |
| 2017-08-11 | $0.0006496 | $0.001029 | $0.0006467 | $0.0007669 | $19.30 | $0 |
| 2017-08-12 | $0.0007663 | $0.001027 | $0.0005149 | $0.0007503 | $137.14 | $0 |
| 2017-08-13 | $0.0007498 | $0.0009451 | $0.0007498 | $0.0008059 | $88.43 | $0 |
| 2017-08-14 | $0.0008069 | $0.0009932 | $0.0007713 | $0.0009062 | $17.62 | $0 |
| 2017-08-15 | $0.0009087 | $0.001005 | $0.0007252 | $0.0009939 | $34.05 | $0 |
| 2017-08-16 | $0.0009950 | $0.001043 | $0.0008595 | $0.0008752 | $27.49 | $0 |
| 2017-08-17 | $0.0008744 | $0.0009901 | $0.0008469 | $0.0009820 | $32.30 | $0 |
| 2017-08-18 | $0.0009791 | $0.002313 | $0.0008863 | $0.001151 | $319.55 | $0 |
| 2017-08-19 | $0.001150 | $0.001207 | $0.0007952 | $0.0009579 | $61.07 | $0 |
| 2017-08-20 | $0.0009534 | $0.001815 | $0.0008399 | $0.001511 | $128.16 | $0 |
| 2017-08-21 | $0.001506 | $0.001637 | $0.001063 | $0.001436 | $42.42 | $0 |
| 2017-08-22 | $0.001439 | $0.001440 | $0.0008083 | $0.0008192 | $167.48 | $0 |
| 2017-08-23 | $0.0008179 | $0.001190 | $0.0008160 | $0.001179 | $48.43 | $0 |
| 2017-08-24 | $0.001179 | $0.001185 | $0.0006442 | $0.0009009 | $9.61 | $0 |
| 2017-08-25 | $0.0008995 | $0.001248 | $0.0008498 | $0.0009583 | $14.50 | $0 |
| 2017-08-26 | $0.0009601 | $0.001117 | $0.0006537 | $0.001043 | $100.43 | $0 |
| 2017-08-27 | $0.001043 | $0.001045 | $0.0009294 | $0.0009303 | $21.65 | $0 |
| 2017-08-28 | $0.0009293 | $0.001210 | $0.0009142 | $0.001090 | $35.88 | $0 |
| 2017-08-29 | $0.001091 | $0.001092 | $0.0007350 | $0.0007350 | $31.44 | $0 |
| 2017-08-30 | $0.0007340 | $0.001103 | $0.0007315 | $0.001101 | $12.05 | $0 |
| 2017-08-31 | $0.001099 | $0.001143 | $0.001099 | $0.001141 | $41.41 | $0 |