BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0004652 | $0.0005085 | $0.0004601 | $0.0004626 | $18.41 | $8,567.17 |
| 2014-12-02 | $0.0004626 | $0.0004721 | $0.0004610 | $0.0004690 | $5.20 | $8,697.39 |
| 2014-12-03 | $0.0004695 | $0.0004718 | $0.0004567 | $0.0004613 | $26.62 | $8,564.39 |
| 2014-12-04 | $0.0004621 | $0.0004654 | $0.0004450 | $0.0004472 | $254.71 | $8,315.42 |
| 2014-12-05 | $0.0004470 | $0.0004635 | $0.0004426 | $0.0004635 | $32.61 | $8,631.33 |
| 2014-12-06 | $0.0004634 | $0.0004634 | $0.0004526 | $0.0004535 | $5.05 | $8,455.29 |
| 2014-12-07 | $0.0004536 | $0.0004553 | $0.0004517 | $0.0004539 | $25.66 | $8,475.47 |
| 2014-12-08 | $0.0004537 | $0.0004550 | $0.0004379 | $0.0004379 | $63.40 | $8,187.76 |
| 2014-12-09 | $0.0004379 | $0.0004393 | $0.0004174 | $0.0004262 | $15.48 | $7,979.47 |
| 2014-12-10 | $0.0004262 | $0.0004269 | $0.0004191 | $0.0004191 | $18.35 | $7,857.34 |
| 2014-12-11 | $0.0004167 | $0.0004372 | $0.0004099 | $0.0004275 | $41.23 | $8,024.05 |
| 2014-12-12 | $0.0004248 | $0.0004270 | $0.0004238 | $0.0004270 | $39.13 | $8,025.90 |
| 2014-12-13 | $0.0004246 | $0.0004274 | $0.0004194 | $0.0004203 | $11.81 | $7,913.87 |
| 2014-12-14 | $0.0004195 | $0.0004275 | $0.0004181 | $0.0004255 | $6.40 | $8,015.90 |
| 2014-12-15 | $0.0004251 | $0.0004257 | $0.0004174 | $0.0004179 | $5.35 | $7,878.85 |
| 2014-12-16 | $0.0004183 | $0.0004185 | $0.0003957 | $0.0003957 | $8.25 | $7,472.61 |
| 2014-12-17 | $0.0003955 | $0.0004041 | $0.0003813 | $0.0003869 | $7.39 | $7,316.07 |
| 2014-12-18 | $0.0003869 | $0.0003936 | $0.0003681 | $0.0003924 | $60.48 | $7,425.59 |
| 2014-12-19 | $0.0003921 | $0.0003992 | $0.0003752 | $0.0003941 | $19.18 | $7,467.34 |
| 2014-12-20 | $0.0003938 | $0.0003941 | $0.0003289 | $0.0003300 | $7.52 | $6,272.52 |
| 2014-12-21 | $0.0003295 | $0.0003350 | $0.0003221 | $0.0003273 | $8.31 | $6,230.28 |
| 2014-12-22 | $0.0003275 | $0.0003420 | $0.0003268 | $0.0003319 | $19.86 | $6,326.89 |
| 2014-12-23 | $0.0003320 | $0.0003899 | $0.0003296 | $0.0003346 | $26.74 | $6,386.65 |
| 2014-12-24 | $0.0003344 | $0.0003678 | $0.0003214 | $0.0003225 | $27.66 | $6,165.20 |
| 2014-12-25 | $0.0003223 | $0.0003511 | $0.0003174 | $0.0003190 | $3.23 | $6,105.44 |
| 2014-12-26 | $0.0003192 | $0.0003579 | $0.0003166 | $0.0003542 | $1.82 | $6,781.68 |
| 2014-12-27 | $0.0003538 | $0.0003552 | $0.0003131 | $0.0003222 | $2.29 | $6,175.65 |
| 2014-12-28 | $0.0003225 | $0.0004398 | $0.0003141 | $0.0004156 | $144.81 | $7,966.46 |
| 2014-12-29 | $0.0004162 | $0.0005936 | $0.0004069 | $0.0005909 | $71.61 | $11,329.53 |
| 2014-12-30 | $0.0005910 | $0.0005923 | $0.0004827 | $0.0005438 | $48.13 | $10,427.23 |
| 2014-12-31 | $0.0005441 | $0.0006980 | $0.0003757 | $0.0006980 | $169.63 | $13,386.91 |