BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001351 | $0.001351 | $0.0006938 | $0.0007145 | $68.16 | $0 |
| 2017-11-02 | $0.0007153 | $0.0009182 | $0.0007153 | $0.0008439 | $4.37 | $0 |
| 2017-11-03 | $0.0008428 | $0.001168 | $0.0008334 | $0.001082 | $25.07 | $0 |
| 2017-11-04 | $0.001079 | $0.001159 | $0.0008117 | $0.0008130 | $11.73 | $0 |
| 2017-11-05 | $0.0008114 | $0.001162 | $0.0008114 | $0.001094 | $19.62 | $0 |
| 2017-11-06 | $0.001096 | $0.001174 | $0.0007994 | $0.0008198 | $0.5556 | $0 |
| 2017-11-07 | $0.0007852 | $0.0007936 | $0.0007687 | $0.0007852 | $2.01 | $0 |
| 2017-11-08 | $0.0007828 | $0.001235 | $0.0007781 | $0.001235 | $35.15 | $0 |
| 2017-11-09 | $0.001231 | $0.001275 | $0.0009516 | $0.001142 | $69.36 | $0 |
| 2017-11-10 | $0.001145 | $0.001246 | $0.0009136 | $0.0009346 | $39.86 | $0 |
| 2017-11-11 | $0.0009312 | $0.004233 | $0.0009301 | $0.0009899 | $155.96 | $0 |
| 2017-11-12 | $0.0009894 | $0.0009894 | $0.0008016 | $0.0008756 | $14.58 | $0 |
| 2017-11-13 | $0.0008770 | $0.0009687 | $0.0005825 | $0.0009633 | $86.71 | $0 |
| 2017-11-14 | $0.0009653 | $0.001047 | $0.0008895 | $0.001037 | $91.60 | $0 |
| 2017-11-15 | $0.001038 | $0.001146 | $0.001038 | $0.001136 | $10.22 | $0 |
| 2017-11-16 | $0.001137 | $0.001205 | $0.001083 | $0.001100 | $2.17 | $0 |
| 2017-11-17 | $0.001098 | $0.001239 | $0.001093 | $0.001197 | $12.71 | $0 |
| 2017-11-18 | $0.001192 | $0.001204 | $0.0009952 | $0.001102 | $5.58 | $0 |
| 2017-11-19 | $0.001112 | $0.001447 | $0.001089 | $0.001334 | $33.22 | $0 |
| 2017-11-20 | $0.001333 | $0.001336 | $0.001172 | $0.001173 | $74.01 | $0 |
| 2017-11-21 | $0.001172 | $0.001176 | $0.0008123 | $0.001133 | $184.97 | $0 |
| 2017-11-22 | $0.001135 | $0.001382 | $0.0007419 | $0.001079 | $578.03 | $0 |
| 2017-11-23 | $0.001078 | $0.001201 | $0.001070 | $0.001113 | $79.28 | $0 |
| 2017-11-24 | $0.001101 | $0.001249 | $0.0009478 | $0.001234 | $206.29 | $0 |
| 2017-11-25 | $0.001231 | $0.001272 | $0.0009458 | $0.001129 | $34.86 | $0 |
| 2017-11-26 | $0.001129 | $0.001182 | $0.0009870 | $0.001158 | $45.52 | $0 |
| 2017-11-27 | $0.001162 | $0.001331 | $0.001036 | $0.001319 | $79.85 | $0 |
| 2017-11-28 | $0.001319 | $0.001401 | $0.001165 | $0.001340 | $25.86 | $0 |
| 2017-11-29 | $0.001350 | $0.001508 | $0.001084 | $0.001159 | $24.42 | $0 |
| 2017-11-30 | $0.001177 | $0.001483 | $0.0009590 | $0.001374 | $131.36 | $0 |