Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08269 | $0.09247 | $0.02083 | $0.06294 | $230.01 | $95,966.03 |
| 2018-04-02 | $0.06325 | $0.06524 | $0.03713 | $0.03840 | $126.74 | $58,540.48 |
| 2018-04-03 | $0.03842 | $0.06462 | $0.02684 | $0.04913 | $81.57 | $74,909.81 |
| 2018-04-04 | $0.04910 | $0.05401 | $0.01917 | $0.01935 | $31.48 | $29,500.39 |
| 2018-04-05 | $0.01936 | $0.07930 | $0.01874 | $0.04184 | $79.60 | $63,799.88 |
| 2018-04-06 | $0.04163 | $0.05209 | $0.02922 | $0.02948 | $31.14 | $44,946.07 |
| 2018-04-07 | $0.02951 | $0.07428 | $0.02947 | $0.06759 | $12.88 | $103,051 |
| 2018-04-08 | $0.06765 | $0.07117 | $0.02258 | $0.02467 | $138.67 | $37,608.21 |
| 2018-04-09 | $0.02471 | $0.08247 | $0.02471 | $0.05086 | $651.02 | $77,552.55 |
| 2018-04-10 | $0.05091 | $0.05209 | $0.03359 | $0.03361 | $158.75 | $51,246.99 |
| 2018-04-11 | $0.03364 | $0.05898 | $0.02826 | $0.05870 | $455.24 | $89,492.67 |
| 2018-04-12 | $0.05855 | $0.08522 | $0.03583 | $0.04417 | $111.08 | $67,341.57 |
| 2018-04-13 | $0.04422 | $0.08883 | $0.04349 | $0.07352 | $13.27 | $112,090 |
| 2018-04-14 | $0.07352 | $0.07526 | $0.02761 | $0.02902 | $530.53 | $44,249.29 |
| 2018-04-15 | $0.02905 | $0.07766 | $0.02692 | $0.07766 | $47.15 | $118,407 |
| 2018-04-16 | $0.07763 | $0.08537 | $0.03691 | $0.03722 | $316.00 | $56,742.87 |
| 2018-04-17 | $0.03723 | $0.07096 | $0.03713 | $0.06351 | $262.12 | $96,834.03 |
| 2018-04-18 | $0.06357 | $0.06531 | $0.04103 | $0.05918 | $28.69 | $90,230.31 |
| 2018-04-19 | $0.05922 | $0.08948 | $0.05897 | $0.07949 | $568.08 | $121,202 |
| 2018-04-20 | $0.07955 | $0.08022 | $0.02421 | $0.06161 | $90.37 | $93,928.59 |
| 2018-04-21 | $0.06163 | $0.08352 | $0.06037 | $0.08352 | $39.42 | $127,336 |
| 2018-04-22 | $0.08352 | $0.1070 | $0.08280 | $0.08329 | $395.32 | $126,994 |
| 2018-04-23 | $0.08312 | $0.08477 | $0.02562 | $0.02791 | $33.83 | $42,555.97 |
| 2018-04-24 | $0.02794 | $0.06659 | $0.02792 | $0.05247 | $127.97 | $79,997.69 |
| 2018-04-25 | $0.05211 | $0.09564 | $0.04992 | $0.08043 | $278.13 | $122,632 |
| 2018-04-26 | $0.08110 | $0.1005 | $0.05083 | $0.05211 | $210.73 | $79,453.83 |
| 2018-04-27 | $0.05218 | $0.08563 | $0.02720 | $0.08291 | $374.43 | $126,414 |
| 2018-04-28 | $0.08263 | $0.1123 | $0.08242 | $0.1122 | $152.63 | $171,053 |
| 2018-04-29 | $0.1121 | $0.1253 | $0.08037 | $0.08043 | $133.15 | $122,634 |
| 2018-04-30 | $0.08041 | $0.1080 | $0.06405 | $0.1066 | $2,166.44 | $162,580 |