BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.002813 | $0.002911 | $0.002204 | $0.002225 | $205.44 | $27,216.37 |
| 2014-06-02 | $0.002223 | $0.003598 | $0.002223 | $0.002973 | $216.91 | $36,515.27 |
| 2014-06-03 | $0.002972 | $0.003333 | $0.002333 | $0.002978 | $150.00 | $36,724.42 |
| 2014-06-04 | $0.002974 | $0.002974 | $0.002350 | $0.002438 | $337.80 | $30,229.24 |
| 2014-06-05 | $0.002436 | $0.002692 | $0.002419 | $0.002510 | $394.58 | $31,178.39 |
| 2014-06-06 | $0.002512 | $0.002959 | $0.002419 | $0.002419 | $105.45 | $30,217.12 |
| 2014-06-07 | $0.002418 | $0.002444 | $0.002310 | $0.002318 | $151.43 | $29,071.51 |
| 2014-06-08 | $0.002319 | $0.002487 | $0.002316 | $0.002487 | $51.55 | $31,233.37 |
| 2014-06-09 | $0.002485 | $0.002500 | $0.002442 | $0.002460 | $50.04 | $31,004.33 |
| 2014-06-10 | $0.002464 | $0.003289 | $0.002360 | $0.002724 | $503.68 | $34,427.22 |
| 2014-06-11 | $0.002724 | $0.002787 | $0.002256 | $0.002330 | $154.90 | $29,575.17 |
| 2014-06-12 | $0.002331 | $0.002489 | $0.002110 | $0.002172 | $99.07 | $27,687.53 |
| 2014-06-13 | $0.002167 | $0.002459 | $0.002167 | $0.002257 | $96.90 | $28,873.50 |
| 2014-06-14 | $0.002259 | $0.002395 | $0.002073 | $0.002177 | $60.25 | $27,988.19 |
| 2014-06-15 | $0.002171 | $0.002224 | $0.002091 | $0.002224 | $59.55 | $28,653.35 |
| 2014-06-16 | $0.002228 | $0.002297 | $0.002188 | $0.002191 | $262.33 | $28,342.40 |
| 2014-06-17 | $0.002189 | $0.002248 | $0.002184 | $0.002248 | $64.73 | $29,186.94 |
| 2014-06-18 | $0.002244 | $0.002266 | $0.002122 | $0.002134 | $333.43 | $27,764.32 |
| 2014-06-19 | $0.002134 | $0.002149 | $0.002068 | $0.002089 | $348.54 | $27,266.98 |
| 2014-06-20 | $0.002085 | $0.002085 | $0.001827 | $0.001836 | $96.93 | $24,059.54 |
| 2014-06-21 | $0.001834 | $0.001861 | $0.001614 | $0.001684 | $85.44 | $22,134.86 |
| 2014-06-22 | $0.001686 | $0.001819 | $0.001623 | $0.001657 | $53.33 | $21,848.51 |
| 2014-06-23 | $0.001656 | $0.001659 | $0.001597 | $0.001607 | $122.11 | $21,306.98 |
| 2014-06-24 | $0.001616 | $0.001625 | $0.001590 | $0.001590 | $66.06 | $21,137.07 |
| 2014-06-25 | $0.001588 | $0.001655 | $0.001531 | $0.001531 | $50.20 | $20,387.61 |
| 2014-06-26 | $0.001529 | $0.001960 | $0.001525 | $0.001958 | $396.04 | $26,208.13 |
| 2014-06-27 | $0.001797 | $0.001885 | $0.001582 | $0.001834 | $89.11 | $24,619.64 |
| 2014-06-28 | $0.001747 | $0.001751 | $0.001611 | $0.001613 | $52.84 | $21,679.84 |
| 2014-06-29 | $0.001610 | $0.001859 | $0.001610 | $0.001674 | $88.10 | $22,605.40 |
| 2014-06-30 | $0.001687 | $0.001920 | $0.001623 | $0.001715 | $206.95 | $23,238.07 |