BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.03972 | $0.04109 | $0.03893 | $0.03927 | $347,317 | $23,345,820 |
| 2019-10-02 | $0.03927 | $0.03937 | $0.03812 | $0.03851 | $203,087 | $22,895,314 |
| 2019-10-03 | $0.03851 | $0.04610 | $0.03837 | $0.04122 | $905,095 | $24,507,463 |
| 2019-10-04 | $0.04126 | $0.04373 | $0.03996 | $0.04120 | $417,198 | $24,496,054 |
| 2019-10-05 | $0.04120 | $0.04304 | $0.04038 | $0.04103 | $396,163 | $24,394,875 |
| 2019-10-06 | $0.04103 | $0.04833 | $0.04054 | $0.04152 | $2,237,285 | $24,685,217 |
| 2019-10-07 | $0.04158 | $0.04386 | $0.04135 | $0.04315 | $358,209 | $25,653,715 |
| 2019-10-08 | $0.04317 | $0.04509 | $0.04240 | $0.04370 | $466,471 | $23,219,813 |
| 2019-10-09 | $0.04370 | $0.04414 | $0.04216 | $0.04293 | $396,848 | $22,811,285 |
| 2019-10-10 | $0.04292 | $0.04315 | $0.04218 | $0.04283 | $254,853 | $22,759,528 |
| 2019-10-11 | $0.04283 | $0.04307 | $0.04175 | $0.04200 | $246,465 | $22,316,820 |
| 2019-10-12 | $0.04201 | $0.04205 | $0.04045 | $0.04123 | $562,606 | $21,910,550 |
| 2019-10-13 | $0.04124 | $0.04178 | $0.03930 | $0.04034 | $865,650 | $21,436,822 |
| 2019-10-14 | $0.04034 | $0.04160 | $0.03944 | $0.04116 | $876,508 | $21,872,129 |
| 2019-10-15 | $0.04118 | $0.04132 | $0.04000 | $0.04122 | $803,974 | $21,904,408 |
| 2019-10-16 | $0.04122 | $0.04122 | $0.03887 | $0.03930 | $835,001 | $20,884,064 |
| 2019-10-17 | $0.03931 | $0.04016 | $0.03884 | $0.03960 | $1,150,896 | $21,043,999 |
| 2019-10-18 | $0.03956 | $0.04088 | $0.03926 | $0.04008 | $1,066,369 | $21,299,334 |
| 2019-10-19 | $0.04009 | $0.04111 | $0.03951 | $0.04059 | $681,703 | $21,571,131 |
| 2019-10-20 | $0.04059 | $0.04188 | $0.04027 | $0.04137 | $1,346,806 | $21,984,310 |
| 2019-10-21 | $0.04103 | $0.04179 | $0.04034 | $0.04072 | $1,100,290 | $21,636,747 |
| 2019-10-22 | $0.04074 | $0.04354 | $0.04029 | $0.04296 | $1,549,245 | $22,829,050 |
| 2019-10-23 | $0.04296 | $0.04496 | $0.04103 | $0.04134 | $2,137,497 | $21,969,599 |
| 2019-10-24 | $0.04122 | $0.04165 | $0.04085 | $0.04135 | $1,937,629 | $21,972,531 |
| 2019-10-25 | $0.04135 | $0.04583 | $0.04108 | $0.04389 | $2,401,435 | $23,323,940 |
| 2019-10-26 | $0.04388 | $0.04547 | $0.04059 | $0.04282 | $1,890,894 | $22,756,266 |
| 2019-10-27 | $0.04282 | $0.04363 | $0.04106 | $0.04320 | $1,880,087 | $22,954,962 |
| 2019-10-28 | $0.04325 | $0.04490 | $0.04119 | $0.04391 | $1,746,539 | $23,331,525 |
| 2019-10-29 | $0.04391 | $0.04538 | $0.04196 | $0.04475 | $1,758,697 | $23,780,916 |
| 2019-10-30 | $0.04477 | $0.04505 | $0.04290 | $0.04339 | $1,201,422 | $23,056,776 |
| 2019-10-31 | $0.04339 | $0.04538 | $0.04302 | $0.04465 | $1,654,659 | $23,723,792 |