Lịch sử giá BetaCoin (BET) Tháng 02/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-02-01	$0.03562	$0.03585	$0.03474	$0.03497	$1.43	$219,793
2014-02-02	$0.03498	$0.03548	$0.03447	$0.03467	$39.09	$219,857
2014-02-03	$0.03461	$0.03625	$0.03424	$0.03491	$4,025.70	$223,046
2014-02-04	$0.03490	$0.03556	$0.03303	$0.03440	$1,932.17	$221,689
2014-02-05	$0.03448	$0.03484	$0.03231	$0.03231	$1,700.02	$209,832
2014-02-06	$0.03246	$0.03327	$0.03174	$0.03235	$2,528.85	$210,287
2014-02-11	$0.02969	$0.02990	$0.02700	$0.02865	$2,184.56	$194,956
2014-02-12	$0.02866	$0.02868	$0.02598	$0.02646	$2,906.70	$181,420
2014-02-13	$0.02643	$0.02763	$0.02351	$0.02363	$1,378.74	$163,208
2014-02-14	$0.02348	$0.02699	$0.02113	$0.02595	$1,152.72	$180,494
2014-02-15	$0.02591	$0.02683	$0.02405	$0.02562	$1,776.86	$179,532
2014-02-16	$0.02564	$0.02605	$0.02249	$0.02346	$1,758.38	$165,579
2014-02-17	$0.02337	$0.02358	$0.01856	$0.02091	$2,580.84	$148,701
2014-02-18	$0.02094	$0.02696	$0.01842	$0.02696	$4,008.51	$193,135
2014-02-19	$0.02687	$0.03841	$0.02183	$0.02187	$14,438.90	$158,131
2014-02-20	$0.02188	$0.03000	$0.02074	$0.02169	$8,801.97	$157,729
2014-02-21	$0.02172	$0.02241	$0.01891	$0.02128	$3,127.78	$155,830
2014-02-22	$0.02129	$0.02164	$0.01917	$0.02036	$1,504.15	$150,118
2014-02-23	$0.02040	$0.02145	$0.01827	$0.01829	$3,010.42	$135,714
2014-02-24	$0.01829	$0.01912	$0.01424	$0.01628	$835.96	$121,578
2014-02-25	$0.01609	$0.01755	$0.01127	$0.01614	$5,190.89	$121,491
2014-02-26	$0.01609	$0.01780	$0.01385	$0.01604	$1,097.46	$121,387
2014-02-27	$0.01601	$0.01731	$0.01155	$0.01286	$39.17	$97,987.20
2014-02-28	$0.01282	$0.01358	$0.01086	$0.01106	$1,276.07	$84,758.43

Lịch sử giá BetaCoin (BET) Tháng 02/2014 - GiaCoin.com

4.8 trên 913 đánh giá