BetaCoin BET
Xếp hạng #?
-
BetaCoin (BET)
Không theo dõi
Lịch sử giá BetaCoin (BET) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002693 | $0.004499 | $0.002105 | $0.004290 | $57.40 | $0 |
| 2019-09-02 | $0.004290 | $0.004678 | $0.001749 | $0.004659 | $10.52 | $0 |
| 2019-09-03 | $0.004658 | $0.004938 | $0.002273 | $0.002340 | $47.19 | $0 |
| 2019-09-04 | $0.002339 | $0.005810 | $0.002309 | $0.005718 | $142.06 | $0 |
| 2019-09-05 | $0.005718 | $0.005718 | $0.002838 | $0.002854 | $5.50 | $0 |
| 2019-09-06 | $0.002854 | $0.002880 | $0.002850 | $0.002874 | $0 | $0 |
| 2019-09-07 | $0.002874 | $0.002959 | $0.002874 | $0.002944 | $2.73 | $0 |
| 2019-09-08 | $0.002944 | $0.005534 | $0.002940 | $0.005533 | $8.45 | $0 |
| 2019-09-09 | $0.005534 | $0.005541 | $0.002838 | $0.002893 | $22.95 | $0 |
| 2019-09-10 | $0.002892 | $0.002909 | $0.001600 | $0.001619 | $6.83 | $0 |
| 2019-09-11 | $0.001619 | $0.001635 | $0.001612 | $0.001613 | $0 | $0 |
| 2019-09-12 | $0.001613 | $0.001613 | $0.001613 | $0.001613 | $0 | $0 |
| 2019-09-13 | $0.001613 | $0.003624 | $0.001613 | $0.003624 | $1.05 | $0 |
| 2019-09-14 | $0.003622 | $0.003636 | $0.003599 | $0.003627 | $0 | $0 |
| 2019-09-15 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-16 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-17 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-18 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-19 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-20 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-21 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-22 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-23 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-24 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-25 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-26 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-27 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-28 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-29 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |
| 2019-09-30 | $0.003627 | $0.003627 | $0.003627 | $0.003627 | $0 | $0 |