BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.001729 | $0.001861 | $0.001709 | $0.001730 | $41.40 | $23,486.50 |
| 2014-07-02 | $0.001731 | $0.001781 | $0.001718 | $0.001744 | $60.54 | $23,767.85 |
| 2014-07-03 | $0.001744 | $0.001744 | $0.001617 | $0.001632 | $97.62 | $22,298.45 |
| 2014-07-04 | $0.001631 | $0.001631 | $0.001391 | $0.001394 | $77.99 | $19,092.31 |
| 2014-07-05 | $0.001392 | $0.001459 | $0.001271 | $0.001276 | $71.32 | $17,541.07 |
| 2014-07-06 | $0.001278 | $0.001291 | $0.001277 | $0.001283 | $39.58 | $17,711.05 |
| 2014-07-07 | $0.001283 | $0.001287 | $0.001126 | $0.001130 | $34.30 | $15,639.70 |
| 2014-07-08 | $0.001127 | $0.001166 | $0.0009200 | $0.0009592 | $59.39 | $13,338.97 |
| 2014-07-09 | $0.0009598 | $0.001109 | $0.0009462 | $0.0009805 | $64.30 | $13,679.84 |
| 2014-07-10 | $0.0009622 | $0.0009873 | $0.0009424 | $0.0009436 | $16.72 | $13,183.21 |
| 2014-07-11 | $0.0009435 | $0.001143 | $0.0009421 | $0.001018 | $31.28 | $14,266.97 |
| 2014-07-12 | $0.001017 | $0.001143 | $0.0009718 | $0.0009823 | $41.15 | $13,820.04 |
| 2014-07-13 | $0.0009830 | $0.0009838 | $0.0009624 | $0.0009648 | $47.97 | $13,630.59 |
| 2014-07-14 | $0.0009649 | $0.001011 | $0.0009260 | $0.0009909 | $182.44 | $14,054.23 |
| 2014-07-15 | $0.0009920 | $0.0009997 | $0.0009307 | $0.0009324 | $33.57 | $13,273.44 |
| 2014-07-16 | $0.0009330 | $0.0009346 | $0.0009230 | $0.0009252 | $29.83 | $13,214.47 |
| 2014-07-17 | $0.0009248 | $0.0009394 | $0.0009126 | $0.0009220 | $50.48 | $13,214.00 |
| 2014-07-18 | $0.0009209 | $0.0009438 | $0.0009184 | $0.0009432 | $24.89 | $13,557.78 |
| 2014-07-19 | $0.0009437 | $0.0009583 | $0.0009369 | $0.0009443 | $14.95 | $13,594.95 |
| 2014-07-20 | $0.0009443 | $0.001002 | $0.0009395 | $0.0009428 | $31.09 | $13,627.69 |
| 2014-07-21 | $0.0009429 | $0.0009578 | $0.0009292 | $0.0009520 | $53.94 | $13,808.54 |
| 2014-07-22 | $0.0009521 | $0.0009552 | $0.0009314 | $0.0009383 | $25.51 | $13,659.81 |
| 2014-07-23 | $0.0009379 | $0.0009410 | $0.0009282 | $0.0009301 | $16.88 | $13,585.50 |
| 2014-07-24 | $0.0009302 | $0.001026 | $0.0008933 | $0.0009207 | $15.04 | $13,497.25 |
| 2014-07-25 | $0.0009203 | $0.0009456 | $0.0009018 | $0.0009377 | $20.54 | $13,793.03 |
| 2014-07-26 | $0.0009384 | $0.001060 | $0.0008969 | $0.0009533 | $65.53 | $14,089.76 |
| 2014-07-27 | $0.0009531 | $0.001055 | $0.0009503 | $0.0009799 | $34.84 | $14,532.04 |
| 2014-07-28 | $0.0009803 | $0.001107 | $0.0009203 | $0.001066 | $31.24 | $15,821.85 |
| 2014-07-29 | $0.001066 | $0.001455 | $0.001066 | $0.001455 | $110.24 | $21,666.85 |
| 2014-07-30 | $0.001455 | $0.001455 | $0.001150 | $0.001178 | $40.73 | $17,598.83 |
| 2014-07-31 | $0.001178 | $0.001395 | $0.001163 | $0.001395 | $87.31 | $20,913.43 |