BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.004139 | $0.006175 | $0.003854 | $0.005109 | $2,054.05 | $54,805.75 |
| 2014-05-02 | $0.005104 | $0.006310 | $0.004458 | $0.005819 | $1,234.24 | $62,757.99 |
| 2014-05-03 | $0.005820 | $0.005835 | $0.003872 | $0.004023 | $503.31 | $43,564.87 |
| 2014-05-04 | $0.004030 | $0.004613 | $0.003719 | $0.003736 | $459.32 | $40,615.01 |
| 2014-05-05 | $0.003722 | $0.004330 | $0.003442 | $0.003763 | $240.09 | $41,142.85 |
| 2014-05-06 | $0.003762 | $0.004403 | $0.003634 | $0.004290 | $602.23 | $47,141.92 |
| 2014-05-07 | $0.004293 | $0.004681 | $0.004028 | $0.004028 | $170.37 | $44,485.97 |
| 2014-05-08 | $0.004027 | $0.004415 | $0.004022 | $0.004054 | $129.45 | $44,850.44 |
| 2014-05-09 | $0.004054 | $0.004341 | $0.004047 | $0.004122 | $198.40 | $45,808.82 |
| 2014-05-10 | $0.004131 | $0.004216 | $0.004090 | $0.004135 | $166.30 | $46,170.53 |
| 2014-05-11 | $0.004131 | $0.004144 | $0.003940 | $0.003998 | $121.67 | $44,847.72 |
| 2014-05-12 | $0.003993 | $0.004024 | $0.003947 | $0.004013 | $217.32 | $45,227.16 |
| 2014-05-13 | $0.004014 | $0.004016 | $0.003585 | $0.003591 | $268.63 | $40,665.58 |
| 2014-05-14 | $0.003591 | $0.003591 | $0.003342 | $0.003379 | $123.15 | $38,414.66 |
| 2014-05-15 | $0.003380 | $0.003393 | $0.002651 | $0.002804 | $503.69 | $32,008.05 |
| 2014-05-16 | $0.002805 | $0.003093 | $0.002683 | $0.002796 | $161.06 | $32,078.11 |
| 2014-05-17 | $0.002796 | $0.003416 | $0.002792 | $0.003178 | $283.72 | $36,648.82 |
| 2014-05-18 | $0.003177 | $0.003366 | $0.003069 | $0.003079 | $256.81 | $35,568.21 |
| 2014-05-19 | $0.003078 | $0.003445 | $0.002995 | $0.002998 | $125.33 | $34,808.47 |
| 2014-05-20 | $0.002999 | $0.003089 | $0.002837 | $0.002924 | $98.79 | $34,064.15 |
| 2014-05-21 | $0.002925 | $0.003316 | $0.002592 | $0.002621 | $206.79 | $30,661.62 |
| 2014-05-22 | $0.002623 | $0.004610 | $0.002609 | $0.003483 | $341.01 | $40,955.66 |
| 2014-05-23 | $0.003491 | $0.003599 | $0.003453 | $0.003459 | $214.24 | $40,861.30 |
| 2014-05-24 | $0.003465 | $0.003664 | $0.003431 | $0.003555 | $784.76 | $42,152.74 |
| 2014-05-25 | $0.003556 | $0.003838 | $0.003370 | $0.003492 | $40.73 | $41,568.41 |
| 2014-05-26 | $0.003492 | $0.003586 | $0.002907 | $0.003168 | $368.32 | $37,878.64 |
| 2014-05-27 | $0.003163 | $0.004347 | $0.003044 | $0.003089 | $1,029.29 | $37,099.05 |
| 2014-05-28 | $0.003088 | $0.003375 | $0.002849 | $0.002955 | $103.38 | $35,627.26 |
| 2014-05-29 | $0.002955 | $0.003125 | $0.002852 | $0.002881 | $178.70 | $34,879.81 |
| 2014-05-30 | $0.002881 | $0.002881 | $0.002609 | $0.002787 | $94.29 | $33,823.15 |
| 2014-05-31 | $0.002789 | $0.003732 | $0.002466 | $0.002813 | $1,186.93 | $34,299.73 |