BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.01107 | $0.01130 | $0.006947 | $0.009391 | $1,441.26 | $72,674.27 |
| 2014-03-02 | $0.009418 | $0.009457 | $0.007550 | $0.008946 | $952.32 | $69,581.40 |
| 2014-03-03 | $0.008990 | $0.01032 | $0.008077 | $0.009574 | $1,081.36 | $75,064.09 |
| 2014-03-04 | $0.009581 | $0.01213 | $0.009307 | $0.01010 | $1,052.59 | $79,490.03 |
| 2014-03-05 | $0.01009 | $0.01022 | $0.009446 | $0.009733 | $789.44 | $77,118.15 |
| 2014-03-06 | $0.009718 | $0.01042 | $0.009613 | $0.01023 | $1,380.53 | $81,620.96 |
| 2014-03-07 | $0.01023 | $0.02078 | $0.009409 | $0.01057 | $15,076.00 | $84,888.88 |
| 2014-03-08 | $0.01058 | $0.01254 | $0.007501 | $0.008955 | $1,896.12 | $72,313.29 |
| 2014-03-09 | $0.008939 | $0.01146 | $0.008676 | $0.008773 | $384.88 | $71,253.74 |
| 2014-03-10 | $0.008764 | $0.009246 | $0.008074 | $0.008088 | $375.08 | $66,265.68 |
| 2014-03-11 | $0.008089 | $0.008199 | $0.007513 | $0.007943 | $756.39 | $65,390.04 |
| 2014-03-12 | $0.007915 | $0.008368 | $0.007362 | $0.007643 | $953.03 | $63,429.95 |
| 2014-03-13 | $0.007662 | $0.008087 | $0.007599 | $0.007625 | $717.85 | $63,614.95 |
| 2014-03-14 | $0.007625 | $0.008481 | $0.006978 | $0.007581 | $816.72 | $63,766.10 |
| 2014-03-15 | $0.007588 | $0.01015 | $0.007423 | $0.007463 | $618.57 | $63,145.13 |
| 2014-03-16 | $0.007467 | $0.007618 | $0.007060 | $0.007119 | $589.62 | $60,350.72 |
| 2014-03-17 | $0.007117 | $0.007149 | $0.005029 | $0.005670 | $803.33 | $48,293.75 |
| 2014-03-18 | $0.005665 | $0.005775 | $0.005002 | $0.005103 | $1,058.69 | $43,776.95 |
| 2014-03-19 | $0.005095 | $0.005541 | $0.005015 | $0.005361 | $1,084.34 | $46,279.52 |
| 2014-03-20 | $0.005360 | $0.005427 | $0.004834 | $0.004863 | $1,446.12 | $42,221.04 |
| 2014-03-21 | $0.004859 | $0.004876 | $0.004011 | $0.004023 | $480.47 | $35,135.90 |
| 2014-03-22 | $0.004021 | $0.004071 | $0.003440 | $0.003916 | $1,572.52 | $34,258.71 |
| 2014-03-23 | $0.003921 | $0.004091 | $0.003288 | $0.003570 | $1,003.55 | $31,407.12 |
| 2014-03-24 | $0.003578 | $0.004812 | $0.003526 | $0.004807 | $1,338.35 | $42,572.42 |
| 2014-03-25 | $0.004821 | $0.004821 | $0.003500 | $0.003509 | $495.46 | $31,159.59 |
| 2014-03-26 | $0.003507 | $0.004038 | $0.003346 | $0.003636 | $470.93 | $32,604.14 |
| 2014-03-27 | $0.003632 | $0.004206 | $0.003120 | $0.003120 | $388.88 | $28,037.29 |
| 2014-03-28 | $0.003159 | $0.003518 | $0.002968 | $0.003138 | $582.53 | $28,328.91 |
| 2014-03-29 | $0.003176 | $0.003967 | $0.003155 | $0.003345 | $205.31 | $30,454.16 |
| 2014-03-30 | $0.003353 | $0.006023 | $0.002918 | $0.003208 | $509.10 | $29,374.81 |
| 2014-03-31 | $0.003222 | $0.004233 | $0.003046 | $0.003423 | $235.67 | $31,415.05 |