Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1018 | $0.1835 | $0.1010 | $0.1564 | $1,200.92 | $238,389 |
| 2018-03-02 | $0.1560 | $0.1614 | $0.06847 | $0.1603 | $512.90 | $244,374 |
| 2018-03-03 | $0.1601 | $0.1829 | $0.1596 | $0.1828 | $243.77 | $278,754 |
| 2018-03-04 | $0.1825 | $0.1827 | $0.1300 | $0.1362 | $128.07 | $207,604 |
| 2018-03-05 | $0.1361 | $0.1546 | $0.1090 | $0.1355 | $346.21 | $206,563 |
| 2018-03-06 | $0.1351 | $0.1351 | $0.06965 | $0.08021 | $667.36 | $122,297 |
| 2018-03-07 | $0.08011 | $0.1405 | $0.05797 | $0.1198 | $191.41 | $182,653 |
| 2018-03-08 | $0.1196 | $0.1244 | $0.03587 | $0.03619 | $1.03 | $55,185.56 |
| 2018-03-09 | $0.03597 | $0.1411 | $0.03597 | $0.1197 | $231.49 | $182,445 |
| 2018-03-10 | $0.1197 | $0.1500 | $0.1124 | $0.1394 | $76.12 | $212,531 |
| 2018-03-11 | $0.1389 | $0.1489 | $0.1075 | $0.1466 | $219.30 | $223,498 |
| 2018-03-12 | $0.1461 | $0.1470 | $0.1134 | $0.1176 | $125.88 | $179,376 |
| 2018-03-13 | $0.1170 | $0.1220 | $0.08219 | $0.08219 | $125.56 | $125,320 |
| 2018-03-14 | $0.08221 | $0.08409 | $0.04345 | $0.06207 | $374.79 | $94,642.91 |
| 2018-03-15 | $0.06205 | $0.1158 | $0.06073 | $0.1032 | $79.18 | $157,392 |
| 2018-03-16 | $0.1032 | $0.1185 | $0.06646 | $0.06646 | $173.86 | $101,324 |
| 2018-03-17 | $0.06656 | $0.06694 | $0.03895 | $0.06205 | $80.81 | $94,607.99 |
| 2018-03-18 | $0.06352 | $0.06352 | $0.04307 | $0.04790 | $110.45 | $73,037.95 |
| 2018-03-19 | $0.04570 | $0.04705 | $0.02568 | $0.02635 | $113.19 | $40,178.22 |
| 2018-03-20 | $0.02665 | $0.02767 | $0.02579 | $0.02764 | $4.15 | $42,149.64 |
| 2018-03-21 | $0.02988 | $0.05911 | $0.02699 | $0.05910 | $125.04 | $90,111.24 |
| 2018-03-22 | $0.05899 | $0.1181 | $0.05763 | $0.09111 | $269.76 | $138,917 |
| 2018-03-23 | $0.09111 | $0.09682 | $0.03019 | $0.08290 | $162.58 | $126,403 |
| 2018-03-24 | $0.08411 | $0.1003 | $0.07395 | $0.09801 | $344.65 | $149,431 |
| 2018-03-25 | $0.09666 | $0.09874 | $0.03259 | $0.03262 | $125.50 | $49,733.58 |
| 2018-03-26 | $0.03259 | $0.03718 | $0.02234 | $0.03463 | $484.93 | $52,799.12 |
| 2018-03-27 | $0.03458 | $0.09680 | $0.03457 | $0.09132 | $635.35 | $139,231 |
| 2018-03-28 | $0.09130 | $0.09174 | $0.03808 | $0.06436 | $77.29 | $98,125.14 |
| 2018-03-29 | $0.06443 | $0.06505 | $0.04505 | $0.04950 | $180.22 | $75,478.67 |
| 2018-03-30 | $0.04938 | $0.07811 | $0.03779 | $0.04572 | $9.63 | $69,701.94 |
| 2018-03-31 | $0.04572 | $0.08588 | $0.02013 | $0.08269 | $377.65 | $126,081 |