Beatcoin XBTS
Xếp hạng #?
05:00:31 05/08/2018
Beatcoin (XBTS)
Không hoạt động
Lịch sử giá Beatcoin (XBTS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1067 | $0.1067 | $0.02344 | $0.02820 | $64.50 | $42,997.22 |
| 2018-05-02 | $0.02816 | $0.1143 | $0.02802 | $0.07394 | $412.73 | $112,739 |
| 2018-05-03 | $0.07394 | $0.1251 | $0.06067 | $0.1042 | $185.78 | $158,814 |
| 2018-05-04 | $0.1041 | $0.2351 | $0.08082 | $0.09125 | $10,990.50 | $139,127 |
| 2018-05-05 | $0.09121 | $0.1061 | $0.09106 | $0.1025 | $1,690.81 | $156,317 |
| 2018-05-06 | $0.1026 | $0.1035 | $0.06328 | $0.06552 | $113.73 | $99,898.35 |
| 2018-05-07 | $0.06557 | $0.09732 | $0.06300 | $0.07750 | $306.52 | $118,163 |
| 2018-05-08 | $0.07766 | $0.08420 | $0.03810 | $0.08042 | $856.35 | $122,613 |
| 2018-05-09 | $0.08030 | $0.08033 | $0.04495 | $0.04862 | $270.75 | $74,123.99 |
| 2018-05-10 | $0.04860 | $0.07501 | $0.04507 | $0.05221 | $123.09 | $79,598.37 |
| 2018-05-11 | $0.05227 | $0.05608 | $0.03716 | $0.03716 | $236.31 | $56,655.96 |
| 2018-05-12 | $0.03705 | $0.07523 | $0.03468 | $0.07454 | $31.82 | $113,653 |
| 2018-05-13 | $0.07452 | $0.08012 | $0.05576 | $0.06594 | $321.92 | $100,538 |
| 2018-05-14 | $0.06593 | $0.06636 | $0.05076 | $0.05107 | $60.42 | $77,860.23 |
| 2018-05-15 | $0.05098 | $0.06478 | $0.02357 | $0.06470 | $880.46 | $98,640.33 |
| 2018-05-16 | $0.06466 | $0.1537 | $0.05085 | $0.06490 | $6,521.37 | $98,956.24 |
| 2018-05-17 | $0.06486 | $0.07336 | $0.05225 | $0.05523 | $503.95 | $84,205.21 |
| 2018-05-18 | $0.05500 | $0.07652 | $0.04793 | $0.07640 | $275.84 | $116,487 |
| 2018-05-19 | $0.07639 | $0.07710 | $0.06542 | $0.07482 | $437.89 | $114,073 |
| 2018-05-20 | $0.07487 | $0.08973 | $0.07207 | $0.08415 | $155.80 | $128,306 |
| 2018-05-21 | $0.08426 | $0.09361 | $0.08122 | $0.08242 | $339.94 | $125,658 |
| 2018-05-22 | $0.08240 | $0.1475 | $0.08126 | $0.08180 | $738.26 | $124,719 |
| 2018-05-23 | $0.08172 | $0.08341 | $0.06716 | $0.06772 | $61.32 | $103,248 |
| 2018-05-24 | $0.06755 | $0.07061 | $0.03172 | $0.06898 | $32.46 | $105,177 |
| 2018-05-25 | $0.06911 | $0.07852 | $0.06727 | $0.07852 | $19.01 | $119,713 |
| 2018-05-26 | $0.07841 | $0.07841 | $0.05701 | $0.06753 | $109.62 | $102,958 |
| 2018-05-27 | $0.06756 | $0.07220 | $0.01714 | $0.06109 | $109.88 | $93,142.77 |
| 2018-05-28 | $0.06110 | $0.06957 | $0.04632 | $0.05419 | $933.05 | $82,621.98 |
| 2018-05-29 | $0.05417 | $0.06431 | $0.05417 | $0.05612 | $110.64 | $85,564.16 |
| 2018-05-30 | $0.05616 | $0.06098 | $0.04740 | $0.06093 | $70.87 | $92,899.89 |
| 2018-05-31 | $0.06092 | $0.06557 | $0.05748 | $0.06440 | $140.41 | $98,185.36 |