BestChain BEST
Xếp hạng #?
07:59:18 20/06/2018
BestChain (BEST)
Không hoạt động
Lịch sử giá BestChain (BEST) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002994 | $0.003416 | $0.002813 | $0.003270 | $62.53 | $0 |
| 2018-04-02 | $0.003286 | $0.003655 | $0.003265 | $0.003629 | $60.60 | $0 |
| 2018-04-03 | $0.003631 | $0.003787 | $0.002998 | $0.003634 | $98.95 | $0 |
| 2018-04-04 | $0.003632 | $0.003837 | $0.002960 | $0.002987 | $140.04 | $0 |
| 2018-04-05 | $0.002988 | $0.003073 | $0.002893 | $0.003065 | $6.38 | $0 |
| 2018-04-06 | $0.003049 | $0.003081 | $0.002704 | $0.002728 | $230.66 | $0 |
| 2018-04-07 | $0.002731 | $0.003372 | $0.002727 | $0.003198 | $7.64 | $0 |
| 2018-04-08 | $0.003200 | $0.003721 | $0.002031 | $0.003713 | $448.20 | $0 |
| 2018-04-09 | $0.003719 | $0.004538 | $0.002711 | $0.003443 | $1,052.49 | $0 |
| 2018-04-10 | $0.003446 | $0.003547 | $0.002886 | $0.002989 | $175.59 | $0 |
| 2018-04-11 | $0.002992 | $0.003325 | $0.002992 | $0.003325 | $140.69 | $0 |
| 2018-04-12 | $0.003317 | $0.003709 | $0.003146 | $0.003325 | $196.24 | $0 |
| 2018-04-13 | $0.003329 | $0.003711 | $0.003268 | $0.003663 | $55.76 | $0 |
| 2018-04-14 | $0.003663 | $0.004033 | $0.003408 | $0.003989 | $20.28 | $0 |
| 2018-04-15 | $0.003994 | $0.005964 | $0.003245 | $0.004161 | $222.40 | $0 |
| 2018-04-16 | $0.004159 | $0.004808 | $0.003770 | $0.003794 | $445.85 | $0 |
| 2018-04-17 | $0.003796 | $0.003800 | $0.003654 | $0.003664 | $104.96 | $0 |
| 2018-04-18 | $0.003668 | $0.004087 | $0.003260 | $0.004079 | $525.49 | $0 |
| 2018-04-19 | $0.004082 | $0.007165 | $0.003293 | $0.003882 | $4,624.35 | $0 |
| 2018-04-20 | $0.003884 | $0.004078 | $0.003718 | $0.003976 | $575.45 | $0 |
| 2018-04-21 | $0.003977 | $0.003977 | $0.003610 | $0.003887 | $342.13 | $0 |
| 2018-04-22 | $0.003887 | $0.004259 | $0.003853 | $0.003908 | $315.12 | $0 |
| 2018-04-23 | $0.003900 | $0.004717 | $0.003897 | $0.004440 | $605.75 | $0 |
| 2018-04-24 | $0.004444 | $0.006012 | $0.004442 | $0.004756 | $390.98 | $0 |
| 2018-04-25 | $0.004724 | $0.004856 | $0.003812 | $0.004108 | $337.81 | $0 |
| 2018-04-26 | $0.004142 | $0.005030 | $0.004041 | $0.004322 | $196.31 | $0 |
| 2018-04-27 | $0.004327 | $0.005289 | $0.004296 | $0.004821 | $160.97 | $0 |
| 2018-04-28 | $0.004831 | $0.005190 | $0.004818 | $0.004862 | $336.70 | $0 |
| 2018-04-29 | $0.004860 | $0.004953 | $0.004771 | $0.004890 | $32.94 | $0 |
| 2018-04-30 | $0.004889 | $0.008923 | $0.004824 | $0.005740 | $3,746.11 | $0 |