Benjamins BEN
Xếp hạng #?
00:14:07 17/05/2016
Benjamins (BEN)
Không hoạt động
Lịch sử giá Benjamins (BEN) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.003717 | $0.004013 | $0.003703 | $0.003718 | $12.25 | $9,026.86 |
| 2014-05-02 | $0.003722 | $0.003723 | $0.003326 | $0.003370 | $0.09359 | $8,181.81 |
| 2014-05-03 | $0.003371 | $0.003940 | $0.003290 | $0.003498 | $31.53 | $8,491.07 |
| 2014-05-04 | $0.003504 | $0.004358 | $0.002633 | $0.003579 | $363.78 | $8,687.19 |
| 2014-05-05 | $0.003565 | $0.003845 | $0.002144 | $0.002943 | $89.38 | $7,145.25 |
| 2014-05-06 | $0.002943 | $0.004742 | $0.002883 | $0.003555 | $96.78 | $8,629.00 |
| 2014-05-07 | $0.003543 | $0.003565 | $0.002972 | $0.003059 | $12.64 | $7,426.78 |
| 2014-05-08 | $0.003054 | $0.003432 | $0.003053 | $0.003372 | $103.19 | $8,185.11 |
| 2014-05-09 | $0.003372 | $0.003598 | $0.003371 | $0.003529 | $28.81 | $8,566.27 |
| 2014-05-10 | $0.003524 | $0.003836 | $0.003524 | $0.003651 | $6.72 | $8,864.33 |
| 2014-05-11 | $0.003649 | $0.003656 | $0.003048 | $0.003072 | $32.47 | $7,458.53 |
| 2014-05-12 | $0.003072 | $0.003166 | $0.002953 | $0.002953 | $28.76 | $7,169.46 |
| 2014-05-13 | $0.002958 | $0.002961 | $0.002630 | $0.002856 | $32.07 | $6,933.59 |
| 2014-05-14 | $0.002856 | $0.002859 | $0.002659 | $0.002838 | $14.77 | $6,889.16 |
| 2014-05-15 | $0.002837 | $0.002968 | $0.002745 | $0.002965 | $54.89 | $7,197.42 |
| 2014-05-16 | $0.002966 | $0.002971 | $0.002428 | $0.002431 | $105.14 | $5,901.91 |
| 2014-05-17 | $0.002428 | $0.002631 | $0.002375 | $0.002472 | $25.95 | $6,000.49 |
| 2014-05-18 | $0.002473 | $0.002870 | $0.002468 | $0.002694 | $24.19 | $6,540.20 |
| 2014-05-19 | $0.002695 | $0.002695 | $0.002610 | $0.002627 | $3.25 | $6,377.31 |
| 2014-05-20 | $0.002628 | $0.002939 | $0.002627 | $0.002929 | $56.79 | $7,110.25 |
| 2014-05-21 | $0.002929 | $0.004917 | $0.002853 | $0.004498 | $197.32 | $10,918.54 |
| 2014-05-22 | $0.004500 | $0.005028 | $0.003962 | $0.004008 | $219.21 | $9,729.60 |
| 2014-05-23 | $0.004013 | $0.004810 | $0.002843 | $0.002918 | $817.25 | $7,084.83 |
| 2014-05-24 | $0.002923 | $0.004155 | $0.002896 | $0.003676 | $47.40 | $8,923.76 |
| 2014-05-25 | $0.003677 | $0.004183 | $0.003677 | $0.003932 | $7.67 | $9,544.74 |
| 2014-05-26 | $0.003938 | $0.004066 | $0.003786 | $0.003961 | $9.48 | $9,616.82 |
| 2014-05-27 | $0.003956 | $0.004003 | $0.003676 | $0.003747 | $44.31 | $9,096.51 |
| 2014-05-28 | $0.003746 | $0.003826 | $0.003667 | $0.003826 | $22.30 | $9,287.80 |
| 2014-05-29 | $0.003826 | $0.005028 | $0.003673 | $0.004267 | $41.71 | $10,358.64 |
| 2014-05-30 | $0.004267 | $0.004267 | $0.003858 | $0.004024 | $43.61 | $9,769.20 |
| 2014-05-31 | $0.004027 | $0.004111 | $0.003953 | $0.004110 | $0.7208 | $9,978.21 |