BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.001395 | $0.001749 | $0.001390 | $0.001406 | $239.13 | $21,155.26 |
| 2014-08-02 | $0.001406 | $0.001739 | $0.001208 | $0.001208 | $127.96 | $18,243.57 |
| 2014-08-03 | $0.001207 | $0.001524 | $0.001110 | $0.001191 | $59.02 | $18,046.73 |
| 2014-08-04 | $0.001190 | $0.001412 | $0.001167 | $0.001307 | $54.79 | $19,868.68 |
| 2014-08-05 | $0.001308 | $0.001351 | $0.001216 | $0.001218 | $53.50 | $18,569.60 |
| 2014-08-06 | $0.001219 | $0.001231 | $0.001128 | $0.001128 | $72.48 | $17,253.39 |
| 2014-08-07 | $0.001128 | $0.001130 | $0.0008889 | $0.0009905 | $19.46 | $15,197.61 |
| 2014-08-08 | $0.0009905 | $0.001002 | $0.0009106 | $0.0009127 | $25.18 | $14,047.52 |
| 2014-08-09 | $0.0009125 | $0.0009125 | $0.0008832 | $0.0008841 | $11.39 | $13,644.15 |
| 2014-08-10 | $0.0008838 | $0.001001 | $0.0008350 | $0.0009575 | $19.42 | $14,824.61 |
| 2014-08-11 | $0.0009579 | $0.0009582 | $0.0009127 | $0.0009164 | $5.05 | $14,234.71 |
| 2014-08-12 | $0.0009167 | $0.0009173 | $0.0008515 | $0.0008943 | $71.69 | $13,935.71 |
| 2014-08-13 | $0.0008955 | $0.0008972 | $0.0008043 | $0.0008299 | $36.86 | $12,969.17 |
| 2014-08-14 | $0.0008292 | $0.0009930 | $0.0007510 | $0.0007796 | $127.61 | $12,222.99 |
| 2014-08-15 | $0.0007825 | $0.0007974 | $0.0007580 | $0.0007641 | $15.72 | $12,019.88 |
| 2014-08-16 | $0.0007653 | $0.0007822 | $0.0007365 | $0.0007796 | $15.21 | $12,304.21 |
| 2014-08-17 | $0.0007787 | $0.0007905 | $0.0007254 | $0.0007377 | $23.59 | $11,683.03 |
| 2014-08-18 | $0.0007373 | $0.0007537 | $0.0006658 | $0.0006968 | $12.99 | $11,065.62 |
| 2014-08-19 | $0.0006968 | $0.0007299 | $0.0006879 | $0.0007279 | $13.76 | $11,593.47 |
| 2014-08-20 | $0.0007325 | $0.0008798 | $0.0007013 | $0.0008755 | $40.62 | $13,989.27 |
| 2014-08-21 | $0.0008729 | $0.0008900 | $0.0006276 | $0.0006776 | $106.39 | $10,852.24 |
| 2014-08-22 | $0.0006780 | $0.0006790 | $0.0006277 | $0.0006323 | $68.65 | $10,158.56 |
| 2014-08-23 | $0.0006315 | $0.0006704 | $0.0006142 | $0.0006276 | $4.53 | $10,114.17 |
| 2014-08-24 | $0.0006278 | $0.0006639 | $0.0006217 | $0.0006506 | $44.70 | $10,501.80 |
| 2014-08-25 | $0.0006505 | $0.0006541 | $0.0006082 | $0.0006130 | $8.31 | $9,906.34 |
| 2014-08-26 | $0.0006131 | $0.0006584 | $0.0004838 | $0.0005372 | $18.66 | $8,698.01 |
| 2014-08-27 | $0.0005378 | $0.0005454 | $0.0004919 | $0.0005185 | $17.65 | $8,406.04 |
| 2014-08-28 | $0.0005182 | $0.0005357 | $0.0004967 | $0.0004977 | $73.11 | $8,076.25 |
| 2014-08-29 | $0.0004983 | $0.0006241 | $0.0004971 | $0.0005238 | $74.89 | $8,516.65 |
| 2014-08-30 | $0.0005239 | $0.0005366 | $0.0004970 | $0.0004992 | $2.62 | $8,121.69 |
| 2014-08-31 | $0.0004979 | $0.001570 | $0.0004975 | $0.0006293 | $120.46 | $10,261.80 |