BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003638 | $0.0003872 | $0.0003435 | $0.0003486 | $25.84 | $6,187.03 |
| 2014-11-02 | $0.0003489 | $0.0004161 | $0.0003478 | $0.0003614 | $10.13 | $6,426.66 |
| 2014-11-03 | $0.0003611 | $0.0004052 | $0.0003498 | $0.0003505 | $26.26 | $6,232.90 |
| 2014-11-04 | $0.0003501 | $0.0003580 | $0.0003478 | $0.0003536 | $4.01 | $6,288.80 |
| 2014-11-05 | $0.0003538 | $0.0003777 | $0.0003538 | $0.0003679 | $10.14 | $6,570.43 |
| 2014-11-06 | $0.0003678 | $0.0003889 | $0.0003668 | $0.0003877 | $7.18 | $6,934.75 |
| 2014-11-07 | $0.0003883 | $0.0003915 | $0.0003760 | $0.0003767 | $3.61 | $6,745.79 |
| 2014-11-08 | $0.0003764 | $0.0003973 | $0.0003657 | $0.0003662 | $7.69 | $6,567.53 |
| 2014-11-09 | $0.0003661 | $0.0003971 | $0.0003649 | $0.0003887 | $28.99 | $6,979.49 |
| 2014-11-10 | $0.0003876 | $0.0005403 | $0.0003827 | $0.0004403 | $15.17 | $7,918.75 |
| 2014-11-11 | $0.0004390 | $0.0004428 | $0.0004037 | $0.0004081 | $4.97 | $7,345.05 |
| 2014-11-12 | $0.0004085 | $0.0004856 | $0.0004085 | $0.0004786 | $118.04 | $8,613.49 |
| 2014-11-13 | $0.0004871 | $0.0008981 | $0.0004871 | $0.0005554 | $113.49 | $10,032.74 |
| 2014-11-14 | $0.0005523 | $0.0007223 | $0.0005129 | $0.0006445 | $4.40 | $11,642.24 |
| 2014-11-15 | $0.0006474 | $0.0006570 | $0.0005659 | $0.0005755 | $23.97 | $10,429.93 |
| 2014-11-16 | $0.0005733 | $0.0007355 | $0.0005731 | $0.0007331 | $34.54 | $13,306.43 |
| 2014-11-17 | $0.0007340 | $0.0007771 | $0.0007135 | $0.0007748 | $43.50 | $14,086.28 |
| 2014-11-18 | $0.0007756 | $0.0007848 | $0.0007422 | $0.0007504 | $19.94 | $13,660.38 |
| 2014-11-19 | $0.0007478 | $0.0007730 | $0.0006794 | $0.0006850 | $101.80 | $12,485.22 |
| 2014-11-20 | $0.0006846 | $0.0006871 | $0.0005387 | $0.0005403 | $18.85 | $9,861.34 |
| 2014-11-21 | $0.0005404 | $0.0006854 | $0.0005231 | $0.0005964 | $14.78 | $10,901.36 |
| 2014-11-22 | $0.0005977 | $0.0006005 | $0.0005002 | $0.0005518 | $48.44 | $10,098.34 |
| 2014-11-23 | $0.0005521 | $0.0007494 | $0.0005521 | $0.0005597 | $4.64 | $10,260.09 |
| 2014-11-24 | $0.0005587 | $0.0006587 | $0.0005348 | $0.0005358 | $74.45 | $9,833.04 |
| 2014-11-25 | $0.0005358 | $0.0006136 | $0.0004670 | $0.0005225 | $45.66 | $9,602.07 |
| 2014-11-26 | $0.0005234 | $0.0005894 | $0.0004970 | $0.0005894 | $120.35 | $10,848.21 |
| 2014-11-27 | $0.0005928 | $0.0006015 | $0.0005894 | $0.0005952 | $5.16 | $10,964.94 |
| 2014-11-28 | $0.0005947 | $0.0006087 | $0.0005699 | $0.0005986 | $25.85 | $11,043.99 |
| 2014-11-29 | $0.0005981 | $0.0006163 | $0.0005246 | $0.0005257 | $4.86 | $9,712.65 |
| 2014-11-30 | $0.0005257 | $0.0006002 | $0.0004578 | $0.0004649 | $171.32 | $8,598.94 |