Beatcoin XBTS
Xếp hạng #?
22:00:31 04/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.003671 | $0.003691 | $0.002333 | $0.002382 | $102.11 | $1,713.16 |
| 2016-10-02 | $0.002382 | $0.003451 | $0.002348 | $0.002755 | $170.58 | $2,047.39 |
| 2016-10-03 | $0.002755 | $0.003182 | $0.002474 | $0.002565 | $77.54 | $1,968.60 |
| 2016-10-04 | $0.002565 | $0.003010 | $0.002415 | $0.002423 | $64.86 | $1,918.12 |
| 2016-10-05 | $0.002423 | $0.003660 | $0.002420 | $0.002524 | $229.23 | $2,060.17 |
| 2016-10-06 | $0.002523 | $0.003574 | $0.002514 | $0.002526 | $83.16 | $2,121.88 |
| 2016-10-07 | $0.002524 | $0.004541 | $0.002522 | $0.002734 | $666.73 | $2,306.93 |
| 2016-10-08 | $0.002735 | $0.004224 | $0.002672 | $0.002749 | $256.80 | $2,319.73 |
| 2016-10-09 | $0.002570 | $0.004940 | $0.002493 | $0.004496 | $1,814.27 | $3,794.24 |
| 2016-10-10 | $0.004497 | $0.004573 | $0.003478 | $0.004308 | $219.22 | $3,635.66 |
| 2016-10-11 | $0.004310 | $0.004406 | $0.003348 | $0.003911 | $58.71 | $3,300.08 |
| 2016-10-12 | $0.003909 | $0.006386 | $0.003609 | $0.004326 | $490.94 | $3,650.77 |
| 2016-10-13 | $0.004325 | $0.004928 | $0.003622 | $0.004744 | $319.39 | $4,003.48 |
| 2016-10-14 | $0.004746 | $0.004780 | $0.003358 | $0.003477 | $456.46 | $2,934.43 |
| 2016-10-15 | $0.003477 | $0.004491 | $0.003334 | $0.003826 | $877.35 | $3,228.48 |
| 2016-10-16 | $0.003828 | $0.004417 | $0.003358 | $0.004286 | $510.70 | $3,617.10 |
| 2016-10-17 | $0.004287 | $0.004393 | $0.003364 | $0.003746 | $228.11 | $3,160.95 |
| 2016-10-18 | $0.003747 | $0.003749 | $0.002570 | $0.003183 | $80.04 | $3,419.96 |
| 2016-10-19 | $0.003184 | $0.004574 | $0.002717 | $0.002806 | $441.96 | $3,085.16 |
| 2016-10-20 | $0.002806 | $0.003390 | $0.002668 | $0.003142 | $182.61 | $3,535.36 |
| 2016-10-21 | $0.003142 | $0.003152 | $0.002681 | $0.002683 | $52.01 | $3,087.41 |
| 2016-10-22 | $0.002685 | $0.003010 | $0.002683 | $0.003010 | $7.92 | $3,540.62 |
| 2016-10-23 | $0.003012 | $0.003028 | $0.002619 | $0.002628 | $73.17 | $3,157.33 |
| 2016-10-24 | $0.002629 | $0.002856 | $0.002613 | $0.002628 | $65.98 | $3,225.99 |
| 2016-10-25 | $0.002629 | $0.002870 | $0.002628 | $0.002841 | $61.28 | $3,561.75 |
| 2016-10-26 | $0.002841 | $0.002885 | $0.002681 | $0.002734 | $49.49 | $3,499.48 |
| 2016-10-27 | $0.002733 | $0.003120 | $0.002731 | $0.002759 | $131.52 | $3,602.96 |
| 2016-10-28 | $0.002760 | $0.003026 | $0.002743 | $0.002834 | $62.98 | $3,774.43 |
| 2016-10-29 | $0.002836 | $0.002923 | $0.002835 | $0.002844 | $138.63 | $3,861.18 |
| 2016-10-30 | $0.002842 | $0.002842 | $0.001807 | $0.002106 | $37.01 | $2,910.91 |
| 2016-10-31 | $0.002106 | $0.003056 | $0.002106 | $0.002131 | $86.86 | $3,000.42 |