BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0005114 | $0.0005131 | $0.0004686 | $0.0004914 | $6.04 | $8,354.48 |
| 2014-10-02 | $0.0004915 | $0.0004967 | $0.0004804 | $0.0004838 | $2.51 | $8,238.12 |
| 2014-10-03 | $0.0004840 | $0.0005087 | $0.0004760 | $0.0004782 | $56.74 | $8,153.72 |
| 2014-10-04 | $0.0004787 | $0.0005057 | $0.0004367 | $0.0004407 | $5.41 | $7,526.22 |
| 2014-10-05 | $0.0004407 | $0.0004633 | $0.0003877 | $0.0003910 | $0.6144 | $6,686.99 |
| 2014-10-06 | $0.0003909 | $0.0004571 | $0.0003691 | $0.0004291 | $18.50 | $7,347.67 |
| 2014-10-07 | $0.0004298 | $0.0004942 | $0.0004013 | $0.0004438 | $8.23 | $7,610.30 |
| 2014-10-08 | $0.0004437 | $0.0008145 | $0.0004377 | $0.0007235 | $44.81 | $12,429.48 |
| 2014-10-09 | $0.0007231 | $0.0008057 | $0.0005700 | $0.0007374 | $187.28 | $12,683.89 |
| 2014-10-10 | $0.0007374 | $0.0007464 | $0.0006918 | $0.0007050 | $6.91 | $12,145.61 |
| 2014-10-11 | $0.0007047 | $0.0007739 | $0.0006453 | $0.0007739 | $86.99 | $13,355.18 |
| 2014-10-12 | $0.0007746 | $0.0008571 | $0.0007718 | $0.0008571 | $31.18 | $14,813.10 |
| 2014-10-13 | $0.0008557 | $0.0008829 | $0.0006969 | $0.0007418 | $5.16 | $12,839.21 |
| 2014-10-14 | $0.0007442 | $0.0007920 | $0.0007177 | $0.0007485 | $21.74 | $12,973.33 |
| 2014-10-15 | $0.0007487 | $0.0007911 | $0.0007247 | $0.0007887 | $28.57 | $13,689.93 |
| 2014-10-16 | $0.0007882 | $0.0007928 | $0.0006902 | $0.0007077 | $0.9240 | $12,298.86 |
| 2014-10-17 | $0.0007081 | $0.0007131 | $0.0006945 | $0.0007100 | $2.06 | $12,355.94 |
| 2014-10-18 | $0.0007104 | $0.0007348 | $0.0006964 | $0.0006968 | $21.74 | $12,142.30 |
| 2014-10-19 | $0.0006964 | $0.0007012 | $0.0006879 | $0.0006934 | $0.7972 | $12,099.73 |
| 2014-10-20 | $0.0006928 | $0.0006943 | $0.0006733 | $0.0006815 | $1.87 | $11,908.68 |
| 2014-10-21 | $0.0006807 | $0.0007240 | $0.0006779 | $0.0006879 | $5.13 | $12,036.60 |
| 2014-10-22 | $0.0006873 | $0.0007027 | $0.0006815 | $0.0006859 | $2.51 | $12,017.82 |
| 2014-10-23 | $0.0006855 | $0.0006892 | $0.0006060 | $0.0006416 | $18.59 | $11,257.69 |
| 2014-10-24 | $0.0006419 | $0.0006433 | $0.0005799 | $0.0005841 | $18.32 | $10,261.58 |
| 2014-10-25 | $0.0005845 | $0.0006247 | $0.0005580 | $0.0005591 | $21.75 | $9,836.44 |
| 2014-10-26 | $0.0005595 | $0.0006384 | $0.0005537 | $0.0005746 | $2.76 | $10,123.47 |
| 2014-10-27 | $0.0005747 | $0.0005833 | $0.0005638 | $0.0005648 | $3.19 | $9,963.70 |
| 2014-10-28 | $0.0005651 | $0.0005792 | $0.0005354 | $0.0005364 | $3.11 | $9,476.34 |
| 2014-10-29 | $0.0005356 | $0.0005367 | $0.0004091 | $0.0004094 | $3.61 | $7,246.11 |
| 2014-10-30 | $0.0004096 | $0.0004509 | $0.0003785 | $0.0003796 | $30.93 | $6,724.51 |
| 2014-10-31 | $0.0003793 | $0.0004013 | $0.0003583 | $0.0003634 | $8.41 | $6,445.33 |