BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.04462 | $0.04624 | $0.04391 | $0.04504 | $2,207,164 | $23,932,114 |
| 2019-11-02 | $0.04504 | $0.04780 | $0.04450 | $0.04611 | $1,999,294 | $24,499,916 |
| 2019-11-03 | $0.04622 | $0.04630 | $0.04284 | $0.04318 | $1,806,706 | $22,942,762 |
| 2019-11-04 | $0.04321 | $0.04408 | $0.04232 | $0.04319 | $1,980,112 | $22,952,862 |
| 2019-11-05 | $0.04319 | $0.04477 | $0.04249 | $0.04362 | $1,559,967 | $23,180,381 |
| 2019-11-06 | $0.04365 | $0.04403 | $0.04294 | $0.04391 | $1,705,843 | $23,332,556 |
| 2019-11-07 | $0.04390 | $0.04480 | $0.04343 | $0.04443 | $1,727,152 | $23,610,818 |
| 2019-11-08 | $0.04442 | $0.04521 | $0.04246 | $0.04325 | $1,494,036 | $22,984,409 |
| 2019-11-09 | $0.04325 | $0.04397 | $0.04296 | $0.04351 | $1,467,698 | $23,119,828 |
| 2019-11-10 | $0.04350 | $0.04419 | $0.04306 | $0.04357 | $1,978,330 | $23,152,459 |
| 2019-11-11 | $0.04357 | $0.04405 | $0.04229 | $0.04283 | $1,596,326 | $22,758,681 |
| 2019-11-12 | $0.04258 | $0.04323 | $0.04230 | $0.04269 | $1,429,807 | $22,684,531 |
| 2019-11-13 | $0.04269 | $0.04432 | $0.04222 | $0.04302 | $2,008,408 | $22,862,181 |
| 2019-11-14 | $0.04302 | $0.04311 | $0.04105 | $0.04235 | $2,018,652 | $22,503,870 |
| 2019-11-15 | $0.04235 | $0.04246 | $0.03985 | $0.04116 | $1,855,867 | $21,872,298 |
| 2019-11-16 | $0.04117 | $0.04117 | $0.03946 | $0.04003 | $762,634 | $21,273,128 |
| 2019-11-17 | $0.04003 | $0.04039 | $0.03937 | $0.03980 | $572,679 | $21,147,024 |
| 2019-11-18 | $0.03979 | $0.04210 | $0.03923 | $0.03967 | $995,203 | $21,080,911 |
| 2019-11-19 | $0.03969 | $0.04025 | $0.03573 | $0.03596 | $1,084,298 | $19,106,549 |
| 2019-11-20 | $0.03596 | $0.03654 | $0.03534 | $0.03602 | $775,723 | $19,143,118 |
| 2019-11-21 | $0.03602 | $0.03636 | $0.03213 | $0.03266 | $701,850 | $17,357,705 |
| 2019-11-22 | $0.03266 | $0.03321 | $0.02456 | $0.02528 | $938,674 | $13,432,294 |
| 2019-11-23 | $0.02534 | $0.02702 | $0.02445 | $0.02684 | $593,416 | $14,264,557 |
| 2019-11-24 | $0.02682 | $0.02783 | $0.02556 | $0.02580 | $576,706 | $13,708,928 |
| 2019-11-25 | $0.02590 | $0.02624 | $0.02279 | $0.02449 | $561,582 | $13,013,229 |
| 2019-11-26 | $0.02438 | $0.02488 | $0.02297 | $0.02454 | $593,443 | $13,040,087 |
| 2019-11-27 | $0.02441 | $0.04023 | $0.02366 | $0.03192 | $1,230,213 | $16,962,952 |
| 2019-11-28 | $0.03185 | $0.03261 | $0.02753 | $0.02797 | $1,272,867 | $14,863,631 |
| 2019-11-29 | $0.02798 | $0.03080 | $0.02764 | $0.02870 | $685,689 | $15,248,975 |
| 2019-11-30 | $0.02870 | $0.03401 | $0.02727 | $0.03107 | $1,163,756 | $15,372,358 |