BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001141 | $0.001396 | $0.001130 | $0.001318 | $38.83 | $0 |
| 2017-09-02 | $0.001321 | $0.001414 | $0.001160 | $0.001239 | $61.37 | $0 |
| 2017-09-03 | $0.001237 | $0.001277 | $0.001074 | $0.001247 | $30.58 | $0 |
| 2017-09-04 | $0.001248 | $0.001277 | $0.001015 | $0.001071 | $46.65 | $0 |
| 2017-09-05 | $0.001072 | $0.001210 | $0.0009809 | $0.001104 | $2.79 | $0 |
| 2017-09-06 | $0.001105 | $0.001216 | $0.0009845 | $0.001045 | $210.42 | $0 |
| 2017-09-07 | $0.001043 | $0.001175 | $0.001010 | $0.001019 | $27.44 | $0 |
| 2017-09-08 | $0.001019 | $0.001308 | $0.0009681 | $0.0009699 | $122.54 | $0 |
| 2017-09-09 | $0.0009718 | $0.0009743 | $0.0006822 | $0.0009549 | $10.02 | $0 |
| 2017-09-10 | $0.0009524 | $0.001010 | $0.0008897 | $0.0009656 | $14.89 | $0 |
| 2017-09-11 | $0.0009645 | $0.0009724 | $0.0008758 | $0.0008840 | $123.99 | $0 |
| 2017-09-12 | $0.0008849 | $0.0009876 | $0.0008849 | $0.0009587 | $6.84 | $0 |
| 2017-09-13 | $0.0009551 | $0.0009585 | $0.0008530 | $0.0008530 | $0.4404 | $0 |
| 2017-09-14 | $0.0008530 | $0.0008643 | $0.0006947 | $0.0007885 | $12.51 | $0 |
| 2017-09-15 | $0.0007944 | $0.0008492 | $0.0006599 | $0.0008204 | $18.39 | $0 |
| 2017-09-16 | $0.0008167 | $0.0009004 | $0.0007501 | $0.0008590 | $30.20 | $0 |
| 2017-09-17 | $0.0008584 | $0.0008775 | $0.0005168 | $0.0007763 | $353.00 | $0 |
| 2017-09-18 | $0.0007747 | $0.0008855 | $0.0007602 | $0.0008855 | $113.50 | $0 |
| 2017-09-19 | $0.0008877 | $0.0008924 | $0.0007247 | $0.0008072 | $130.98 | $0 |
| 2017-09-20 | $0.0008061 | $0.0009115 | $0.0005778 | $0.0008944 | $97.29 | $0 |
| 2017-09-21 | $0.0008905 | $0.0009679 | $0.0003802 | $0.0006269 | $1,840.73 | $0 |
| 2017-09-22 | $0.0006262 | $0.0007020 | $0.0004981 | $0.0006984 | $189.32 | $0 |
| 2017-09-23 | $0.0006964 | $0.0008356 | $0.0006899 | $0.0008351 | $14.74 | $0 |
| 2017-09-24 | $0.0008356 | $0.0008424 | $0.0005649 | $0.0005653 | $36.80 | $0 |
| 2017-09-25 | $0.0005647 | $0.0007961 | $0.0005646 | $0.0007796 | $15.41 | $0 |
| 2017-09-26 | $0.0007866 | $0.0008026 | $0.0007625 | $0.0007894 | $11.23 | $0 |
| 2017-09-27 | $0.0007880 | $0.0008349 | $0.0007803 | $0.0007808 | $11.06 | $0 |
| 2017-09-28 | $0.0007749 | $0.001023 | $0.0007247 | $0.001000 | $183.23 | $0 |
| 2017-09-29 | $0.0009995 | $0.001003 | $0.0005351 | $0.0009055 | $8.64 | $0 |
| 2017-09-30 | $0.0009056 | $0.0009539 | $0.0004648 | $0.0009269 | $59.64 | $0 |