BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.003423 | $0.003725 | $0.003288 | $0.003573 | $260.85 | $33,035.72 |
| 2014-04-02 | $0.003579 | $0.004897 | $0.003121 | $0.003322 | $290.71 | $30,774.67 |
| 2014-04-03 | $0.003317 | $0.003318 | $0.003038 | $0.003211 | $308.90 | $29,902.63 |
| 2014-04-04 | $0.003218 | $0.003226 | $0.002880 | $0.002927 | $215.44 | $27,425.59 |
| 2014-04-05 | $0.002921 | $0.003179 | $0.002845 | $0.003035 | $377.02 | $28,678.75 |
| 2014-04-06 | $0.003045 | $0.003072 | $0.002867 | $0.003072 | $406.62 | $29,170.02 |
| 2014-04-07 | $0.003078 | $0.005866 | $0.002899 | $0.004562 | $1,271.11 | $43,639.18 |
| 2014-04-08 | $0.004543 | $0.007601 | $0.004450 | $0.006126 | $884.59 | $58,812.83 |
| 2014-04-09 | $0.006127 | $0.006142 | $0.004364 | $0.004365 | $276.25 | $42,140.46 |
| 2014-04-10 | $0.004361 | $0.004367 | $0.002576 | $0.002644 | $385.12 | $25,663.58 |
| 2014-04-11 | $0.002633 | $0.003309 | $0.002413 | $0.003136 | $114.59 | $30,530.29 |
| 2014-04-12 | $0.003136 | $0.003373 | $0.002923 | $0.002923 | $411.59 | $28,547.76 |
| 2014-04-13 | $0.002925 | $0.003675 | $0.002806 | $0.003180 | $445.64 | $31,248.37 |
| 2014-04-14 | $0.003186 | $0.004342 | $0.003175 | $0.003560 | $368.67 | $35,119.00 |
| 2014-04-15 | $0.003557 | $0.004059 | $0.003519 | $0.004032 | $240.44 | $39,942.34 |
| 2014-04-16 | $0.004083 | $0.004241 | $0.003927 | $0.004135 | $181.86 | $41,198.31 |
| 2014-04-17 | $0.004148 | $0.004183 | $0.003801 | $0.003908 | $150.32 | $39,162.71 |
| 2014-04-18 | $0.003907 | $0.004384 | $0.003853 | $0.004254 | $495.77 | $42,875.35 |
| 2014-04-19 | $0.004254 | $0.004471 | $0.004009 | $0.004193 | $509.25 | $42,477.03 |
| 2014-04-20 | $0.004195 | $0.004438 | $0.003990 | $0.004045 | $106.03 | $41,120.55 |
| 2014-04-21 | $0.004042 | $0.004383 | $0.003961 | $0.003981 | $152.04 | $40,654.74 |
| 2014-04-22 | $0.003979 | $0.004103 | $0.003681 | $0.003845 | $460.25 | $39,430.49 |
| 2014-04-23 | $0.003848 | $0.004317 | $0.003354 | $0.003626 | $532.61 | $37,375.09 |
| 2014-04-24 | $0.003622 | $0.003800 | $0.003506 | $0.003633 | $217.32 | $37,640.34 |
| 2014-04-25 | $0.003631 | $0.003632 | $0.003262 | $0.003313 | $72.66 | $34,498.65 |
| 2014-04-26 | $0.003315 | $0.003526 | $0.003225 | $0.003270 | $195.99 | $34,199.83 |
| 2014-04-27 | $0.003260 | $0.004044 | $0.003186 | $0.003186 | $199.02 | $33,486.96 |
| 2014-04-28 | $0.003144 | $0.003993 | $0.003110 | $0.003610 | $352.85 | $38,136.89 |
| 2014-04-29 | $0.003608 | $0.004541 | $0.003252 | $0.003528 | $873.29 | $37,459.27 |
| 2014-04-30 | $0.003526 | $0.004198 | $0.003424 | $0.003589 | $675.60 | $38,241.72 |