BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.004800 | $0.005822 | $0.003888 | $0.005596 | $1,564.49 | $0 |
| 2018-01-02 | $0.005596 | $0.006744 | $0.004935 | $0.006176 | $1,733.88 | $0 |
| 2018-01-03 | $0.006156 | $0.007010 | $0.005228 | $0.006995 | $759.34 | $0 |
| 2018-01-04 | $0.007025 | $0.007578 | $0.005240 | $0.007578 | $2,800.60 | $0 |
| 2018-01-05 | $0.007580 | $0.008702 | $0.006284 | $0.008320 | $3,816.01 | $0 |
| 2018-01-06 | $0.01695 | $0.09621 | $0.009689 | $0.03916 | $430,069 | $0 |
| 2018-01-07 | $0.03906 | $0.05443 | $0.02450 | $0.03725 | $103,418 | $0 |
| 2018-01-08 | $0.04037 | $0.04037 | $0.02188 | $0.02748 | $24,139.60 | $0 |
| 2018-01-09 | $0.02770 | $0.02808 | $0.02250 | $0.02471 | $13,123.40 | $0 |
| 2018-01-10 | $0.02474 | $0.02479 | $0.01686 | $0.02018 | $12,683.80 | $0 |
| 2018-01-11 | $0.02016 | $0.02042 | $0.01352 | $0.01449 | $6,920.33 | $0 |
| 2018-01-12 | $0.01459 | $0.06907 | $0.01415 | $0.03700 | $318,033 | $0 |
| 2018-01-13 | $0.03589 | $0.05454 | $0.02411 | $0.02592 | $94,534.50 | $0 |
| 2018-01-14 | $0.02594 | $0.03545 | $0.01527 | $0.02920 | $32,940.00 | $0 |
| 2018-01-15 | $0.02323 | $0.02885 | $0.01701 | $0.02345 | $11,788.70 | $0 |
| 2018-01-16 | $0.02455 | $0.02499 | $0.01364 | $0.01596 | $2,735.98 | $0 |
| 2018-01-17 | $0.01586 | $0.01624 | $0.01306 | $0.01478 | $3,523.12 | $0 |
| 2018-01-18 | $0.01484 | $0.01843 | $0.01459 | $0.01749 | $5,015.57 | $0 |
| 2018-01-19 | $0.01731 | $0.02348 | $0.01572 | $0.01849 | $6,282.07 | $0 |
| 2018-01-20 | $0.01869 | $0.02576 | $0.01869 | $0.02108 | $7,696.21 | $0 |
| 2018-01-21 | $0.02113 | $0.02113 | $0.01395 | $0.01834 | $7,929.29 | $0 |
| 2018-01-22 | $0.01860 | $0.01904 | $0.01363 | $0.01661 | $3,318.99 | $0 |
| 2018-01-23 | $0.01657 | $0.01743 | $0.01378 | $0.01687 | $1,891.73 | $0 |
| 2018-01-24 | $0.01687 | $0.01763 | $0.01427 | $0.01760 | $2,323.98 | $0 |
| 2018-01-25 | $0.01788 | $0.02270 | $0.01599 | $0.01698 | $5,474.17 | $0 |
| 2018-01-26 | $0.01694 | $0.01880 | $0.01257 | $0.01446 | $2,491.52 | $0 |
| 2018-01-27 | $0.01445 | $0.01640 | $0.01246 | $0.01567 | $583.16 | $0 |
| 2018-01-28 | $0.01503 | $0.01674 | $0.01389 | $0.01519 | $1,518.35 | $0 |
| 2018-01-29 | $0.01497 | $0.01795 | $0.01110 | $0.01380 | $4,833.03 | $0 |
| 2018-01-30 | $0.01381 | $0.01832 | $0.01140 | $0.01205 | $9,499.08 | $0 |
| 2018-01-31 | $0.01206 | $0.01576 | $0.01004 | $0.01227 | $8,951.79 | $0 |