BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.06334 | $0.06844 | $0.06148 | $0.06720 | $1,366,993 | $40,003,801 |
| 2019-09-02 | $0.06719 | $0.06937 | $0.05810 | $0.06103 | $1,501,249 | $36,333,701 |
| 2019-09-03 | $0.06089 | $0.06210 | $0.05830 | $0.05935 | $863,184 | $35,332,695 |
| 2019-09-04 | $0.05936 | $0.06200 | $0.05778 | $0.05835 | $559,755 | $34,734,152 |
| 2019-09-05 | $0.05830 | $0.05959 | $0.05711 | $0.05858 | $585,169 | $34,875,643 |
| 2019-09-06 | $0.05858 | $0.06160 | $0.05778 | $0.05968 | $669,001 | $35,525,503 |
| 2019-09-07 | $0.05971 | $0.05979 | $0.05660 | $0.05793 | $627,804 | $34,487,079 |
| 2019-09-08 | $0.05789 | $0.05886 | $0.05586 | $0.05718 | $539,338 | $34,038,946 |
| 2019-09-09 | $0.05718 | $0.05787 | $0.05537 | $0.05649 | $498,858 | $33,632,187 |
| 2019-09-10 | $0.05652 | $0.05855 | $0.05638 | $0.05813 | $367,255 | $34,568,892 |
| 2019-09-11 | $0.05816 | $0.05844 | $0.05617 | $0.05648 | $489,255 | $33,583,664 |
| 2019-09-12 | $0.05648 | $0.05732 | $0.05524 | $0.05694 | $488,758 | $33,859,648 |
| 2019-09-13 | $0.05706 | $0.05798 | $0.05649 | $0.05736 | $599,026 | $34,107,752 |
| 2019-09-14 | $0.05732 | $0.05746 | $0.05651 | $0.05722 | $535,397 | $34,026,520 |
| 2019-09-15 | $0.05722 | $0.05736 | $0.05660 | $0.05730 | $368,567 | $34,075,088 |
| 2019-09-16 | $0.05730 | $0.05784 | $0.05654 | $0.05716 | $545,256 | $33,981,065 |
| 2019-09-17 | $0.05716 | $0.05766 | $0.05574 | $0.05727 | $786,572 | $34,044,406 |
| 2019-09-18 | $0.05730 | $0.05765 | $0.05568 | $0.05702 | $932,214 | $33,896,520 |
| 2019-09-19 | $0.05701 | $0.05703 | $0.05481 | $0.05567 | $649,050 | $33,098,113 |
| 2019-09-20 | $0.05575 | $0.05585 | $0.05473 | $0.05515 | $484,051 | $32,787,613 |
| 2019-09-21 | $0.05515 | $0.05634 | $0.05403 | $0.05416 | $544,847 | $32,199,938 |
| 2019-09-22 | $0.05417 | $0.05510 | $0.05399 | $0.05438 | $484,486 | $32,327,976 |
| 2019-09-23 | $0.05440 | $0.05540 | $0.05156 | $0.05156 | $754,189 | $30,652,338 |
| 2019-09-24 | $0.05218 | $0.05220 | $0.04583 | $0.04625 | $876,253 | $27,495,467 |
| 2019-09-25 | $0.04622 | $0.04680 | $0.04228 | $0.04351 | $420,791 | $25,869,214 |
| 2019-09-26 | $0.04351 | $0.04487 | $0.04160 | $0.04230 | $172,771 | $25,146,955 |
| 2019-09-27 | $0.04231 | $0.04257 | $0.04198 | $0.04247 | $116,615 | $25,250,724 |
| 2019-09-28 | $0.04246 | $0.04262 | $0.04062 | $0.04120 | $106,574 | $24,494,860 |
| 2019-09-29 | $0.04091 | $0.04213 | $0.03941 | $0.03950 | $197,506 | $23,485,634 |
| 2019-09-30 | $0.03950 | $0.04065 | $0.03864 | $0.03952 | $283,338 | $23,493,806 |