BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0006294 | $0.0007255 | $0.0005081 | $0.0005081 | $10.23 | $8,298.10 |
| 2014-09-02 | $0.0005362 | $0.0005419 | $0.0004689 | $0.0004689 | $10.69 | $7,669.53 |
| 2014-09-03 | $0.0004684 | $0.0005297 | $0.0004680 | $0.0004680 | $12.84 | $7,667.32 |
| 2014-09-04 | $0.0004681 | $0.0005411 | $0.0004675 | $0.0004708 | $9.21 | $7,727.56 |
| 2014-09-05 | $0.0004708 | $0.0005493 | $0.0004681 | $0.0005105 | $81.89 | $8,392.57 |
| 2014-09-06 | $0.0005105 | $0.0005643 | $0.0005090 | $0.0005091 | $10.88 | $8,382.70 |
| 2014-09-07 | $0.0005094 | $0.0005360 | $0.0004664 | $0.0004828 | $25.84 | $7,959.74 |
| 2014-09-08 | $0.0004823 | $0.0005033 | $0.0002564 | $0.0004905 | $154.17 | $8,098.96 |
| 2014-09-09 | $0.0004908 | $0.001177 | $0.0004286 | $0.001173 | $848.98 | $19,419.46 |
| 2014-09-10 | $0.001174 | $0.001204 | $0.0007670 | $0.0007670 | $33.19 | $12,706.35 |
| 2014-09-11 | $0.0007674 | $0.0007682 | $0.0005725 | $0.0007004 | $9.09 | $11,606.23 |
| 2014-09-12 | $0.0007002 | $0.0007194 | $0.0006402 | $0.0006402 | $27.41 | $10,610.75 |
| 2014-09-13 | $0.0006402 | $0.0006483 | $0.0005743 | $0.0005844 | $4.74 | $9,687.47 |
| 2014-09-14 | $0.0005845 | $0.0006444 | $0.0005824 | $0.0006308 | $3.91 | $10,463.61 |
| 2014-09-15 | $0.0006307 | $0.001044 | $0.0006296 | $0.0007891 | $34.13 | $13,112.51 |
| 2014-09-16 | $0.0007883 | $0.001094 | $0.0007645 | $0.0009787 | $27.66 | $16,291.67 |
| 2014-09-17 | $0.0009783 | $0.001053 | $0.0009048 | $0.0009147 | $0.9113 | $15,245.37 |
| 2014-09-18 | $0.0009137 | $0.0009876 | $0.0006502 | $0.0007265 | $1.34 | $12,127.26 |
| 2014-09-19 | $0.0007259 | $0.0008047 | $0.0006455 | $0.0007501 | $2.87 | $12,539.19 |
| 2014-09-20 | $0.0007499 | $0.0007867 | $0.0007280 | $0.0007360 | $0.7212 | $12,319.19 |
| 2014-09-21 | $0.0007346 | $0.0007424 | $0.0004321 | $0.0004323 | $0.4349 | $7,247.11 |
| 2014-09-22 | $0.0004326 | $0.0004823 | $0.0004305 | $0.0004778 | $0.5201 | $8,021.02 |
| 2014-09-23 | $0.0004778 | $0.0007084 | $0.0004778 | $0.0006973 | $0.9558 | $11,725.63 |
| 2014-09-24 | $0.0006972 | $0.0006978 | $0.0005601 | $0.0005798 | $13.86 | $9,772.59 |
| 2014-09-25 | $0.0005797 | $0.0006320 | $0.0005463 | $0.0006312 | $4.78 | $10,642.59 |
| 2014-09-26 | $0.0006310 | $0.0006364 | $0.0005373 | $0.0005379 | $13.53 | $9,073.37 |
| 2014-09-27 | $0.0005367 | $0.0005913 | $0.0005325 | $0.0005394 | $5.97 | $9,110.58 |
| 2014-09-28 | $0.0005393 | $0.0005414 | $0.0005053 | $0.0005092 | $3.48 | $8,614.20 |
| 2014-09-29 | $0.0005089 | $0.0005109 | $0.0004914 | $0.0004956 | $23.69 | $8,397.72 |
| 2014-09-30 | $0.0004964 | $0.0005161 | $0.0004892 | $0.0005108 | $8.24 | $8,666.97 |