BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007434 | $0.008852 | $0.006672 | $0.007917 | $273.09 | $0 |
| 2018-03-02 | $0.007897 | $0.009316 | $0.007897 | $0.008808 | $546.19 | $0 |
| 2018-03-03 | $0.008798 | $0.009123 | $0.008311 | $0.008439 | $595.83 | $0 |
| 2018-03-04 | $0.008424 | $0.008431 | $0.007731 | $0.008054 | $17.24 | $0 |
| 2018-03-05 | $0.008048 | $0.008793 | $0.007796 | $0.007799 | $201.15 | $0 |
| 2018-03-06 | $0.007778 | $0.007778 | $0.007039 | $0.007110 | $66.83 | $0 |
| 2018-03-07 | $0.007101 | $0.007325 | $0.005262 | $0.006957 | $171.70 | $0 |
| 2018-03-08 | $0.006947 | $0.007311 | $0.004741 | $0.005320 | $138.64 | $0 |
| 2018-03-09 | $0.005206 | $0.005267 | $0.004168 | $0.004862 | $54.21 | $0 |
| 2018-03-10 | $0.004904 | $0.005165 | $0.004148 | $0.004623 | $49.71 | $0 |
| 2018-03-11 | $0.004607 | $0.005913 | $0.004230 | $0.005821 | $72.62 | $0 |
| 2018-03-12 | $0.005803 | $0.006024 | $0.003966 | $0.004692 | $25.86 | $0 |
| 2018-03-13 | $0.004665 | $0.007092 | $0.004579 | $0.007044 | $52.23 | $0 |
| 2018-03-14 | $0.007045 | $0.007719 | $0.004329 | $0.004350 | $416.04 | $0 |
| 2018-03-15 | $0.004348 | $0.005208 | $0.004131 | $0.005059 | $112.04 | $0 |
| 2018-03-16 | $0.005056 | $0.005087 | $0.004143 | $0.004252 | $60.19 | $0 |
| 2018-03-17 | $0.004259 | $0.004809 | $0.004164 | $0.004445 | $50.31 | $0 |
| 2018-03-18 | $0.004434 | $0.004434 | $0.003777 | $0.004294 | $70.84 | $0 |
| 2018-03-19 | $0.004276 | $0.004635 | $0.004249 | $0.004507 | $65.87 | $0 |
| 2018-03-20 | $0.004558 | $0.004861 | $0.004420 | $0.004780 | $100.26 | $0 |
| 2018-03-21 | $0.004788 | $0.005242 | $0.004781 | $0.005205 | $121.89 | $0 |
| 2018-03-22 | $0.005195 | $0.005299 | $0.004680 | $0.004955 | $19.47 | $0 |
| 2018-03-23 | $0.004955 | $0.005037 | $0.004732 | $0.005037 | $31.66 | $0 |
| 2018-03-24 | $0.005110 | $0.005115 | $0.004445 | $0.004555 | $31.17 | $0 |
| 2018-03-25 | $0.004492 | $0.004715 | $0.004302 | $0.004372 | $45.10 | $0 |
| 2018-03-26 | $0.004392 | $0.004732 | $0.004101 | $0.004115 | $18.85 | $0 |
| 2018-03-27 | $0.004109 | $0.004120 | $0.003793 | $0.003809 | $521.39 | $0 |
| 2018-03-28 | $0.003808 | $0.003912 | $0.003497 | $0.003887 | $4.04 | $0 |
| 2018-03-29 | $0.003891 | $0.003898 | $0.003313 | $0.003480 | $36.18 | $0 |
| 2018-03-30 | $0.003471 | $0.003528 | $0.003236 | $0.003350 | $4.35 | $0 |
| 2018-03-31 | $0.003350 | $0.003527 | $0.002985 | $0.002994 | $24.92 | $0 |