BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.06043 | $0.07598 | $0.04941 | $0.07560 | $730.25 | $359,877 |
| 2014-01-02 | $0.06961 | $0.07006 | $0.05496 | $0.06901 | $157.09 | $331,765 |
| 2014-01-03 | $0.06905 | $0.07626 | $0.06905 | $0.07623 | $172.16 | $368,437 |
| 2014-01-04 | $0.06088 | $0.07615 | $0.05910 | $0.06112 | $436.92 | $299,885 |
| 2014-01-05 | $0.06105 | $0.06187 | $0.04705 | $0.05134 | $1,116.82 | $254,315 |
| 2014-01-06 | $0.05148 | $0.06395 | $0.04186 | $0.04244 | $651.35 | $212,184 |
| 2014-01-07 | $0.04255 | $0.04348 | $0.03609 | $0.03609 | $757.74 | $182,001 |
| 2014-01-08 | $0.03582 | $0.03918 | $0.02997 | $0.03777 | $26.09 | $192,260 |
| 2014-01-09 | $0.04451 | $0.05047 | $0.03218 | $0.04929 | $54.49 | $253,303 |
| 2014-01-10 | $0.04928 | $0.05218 | $0.03408 | $0.05202 | $788.14 | $270,147 |
| 2014-01-11 | $0.05195 | $0.05240 | $0.04101 | $0.04570 | $285.37 | $239,323 |
| 2014-01-12 | $0.04598 | $0.04791 | $0.03561 | $0.04748 | $589.83 | $251,019 |
| 2014-01-13 | $0.04731 | $0.04731 | $0.03121 | $0.03123 | $507.53 | $166,668 |
| 2014-01-14 | $0.03131 | $0.05951 | $0.02230 | $0.03916 | $496.25 | $211,063 |
| 2014-01-15 | $0.03916 | $0.03916 | $0.02520 | $0.02586 | $109.89 | $140,745 |
| 2014-01-16 | $0.02584 | $0.03298 | $0.02528 | $0.03287 | $25.62 | $180,454 |
| 2014-01-17 | $0.03283 | $0.03283 | $0.02433 | $0.02688 | $42.82 | $148,954 |
| 2014-01-18 | $0.02693 | $0.02912 | $0.02563 | $0.02910 | $135.57 | $162,622 |
| 2014-01-19 | $0.02909 | $0.02923 | $0.02374 | $0.02439 | $123.22 | $137,444 |
| 2014-01-20 | $0.02440 | $0.02627 | $0.02285 | $0.02593 | $130.09 | $147,328 |
| 2014-01-21 | $0.02592 | $0.02935 | $0.02268 | $0.02924 | $148.80 | $167,405 |
| 2014-01-22 | $0.02428 | $0.04056 | $0.02422 | $0.03511 | $386.57 | $203,125 |
| 2014-01-23 | $0.03510 | $0.03525 | $0.02783 | $0.02787 | $306.66 | $161,538 |
| 2014-01-26 | $0.03862 | $0.04468 | $0.03514 | $0.03541 | $2,902.32 | $212,157 |
| 2014-01-27 | $0.03538 | $0.03572 | $0.02574 | $0.02623 | $32.50 | $158,321 |
| 2014-01-28 | $0.02632 | $0.06732 | $0.02630 | $0.03564 | $2,462.55 | $216,815 |
| 2014-01-29 | $0.03552 | $0.04908 | $0.03495 | $0.03717 | $1,171.71 | $227,963 |
| 2014-01-30 | $0.03717 | $0.04829 | $0.03196 | $0.04808 | $15.39 | $297,266 |
| 2014-01-31 | $0.04804 | $0.04832 | $0.03332 | $0.03568 | $3.81 | $222,473 |