BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03117 | $0.03325 | $0.02854 | $0.02902 | $1,197,379 | $14,358,257 |
| 2019-12-02 | $0.02901 | $0.03022 | $0.02790 | $0.02805 | $765,707 | $13,880,382 |
| 2019-12-03 | $0.02825 | $0.02870 | $0.02700 | $0.02708 | $872,729 | $13,398,284 |
| 2019-12-04 | $0.02706 | $0.02835 | $0.02510 | $0.02587 | $820,915 | $12,797,794 |
| 2019-12-05 | $0.02587 | $0.03171 | $0.02575 | $0.02724 | $1,293,436 | $13,477,328 |
| 2019-12-06 | $0.02719 | $0.02809 | $0.02630 | $0.02696 | $646,507 | $13,338,679 |
| 2019-12-07 | $0.02696 | $0.02812 | $0.02680 | $0.02756 | $605,757 | $13,636,510 |
| 2019-12-08 | $0.02756 | $0.02777 | $0.02686 | $0.02710 | $588,545 | $13,408,407 |
| 2019-12-09 | $0.02710 | $0.02861 | $0.02621 | $0.02860 | $907,794 | $14,152,744 |
| 2019-12-10 | $0.02848 | $0.02869 | $0.02619 | $0.02699 | $931,450 | $13,353,168 |
| 2019-12-11 | $0.02702 | $0.02722 | $0.02629 | $0.02630 | $772,864 | $13,011,033 |
| 2019-12-12 | $0.02619 | $0.02630 | $0.02507 | $0.02574 | $822,689 | $12,735,792 |
| 2019-12-13 | $0.02574 | $0.02618 | $0.02537 | $0.02583 | $533,814 | $12,781,926 |
| 2019-12-14 | $0.02583 | $0.02704 | $0.02502 | $0.02688 | $648,004 | $13,299,755 |
| 2019-12-15 | $0.02688 | $0.02688 | $0.02482 | $0.02585 | $662,305 | $12,787,716 |
| 2019-12-16 | $0.02585 | $0.02597 | $0.02467 | $0.02480 | $627,232 | $12,268,109 |
| 2019-12-17 | $0.02480 | $0.02533 | $0.02419 | $0.02429 | $644,172 | $12,019,916 |
| 2019-12-18 | $0.02429 | $0.02520 | $0.02365 | $0.02496 | $586,690 | $12,351,029 |
| 2019-12-19 | $0.02496 | $0.02581 | $0.02337 | $0.02477 | $601,403 | $12,255,745 |
| 2019-12-20 | $0.02477 | $0.02511 | $0.02450 | $0.02496 | $485,694 | $12,349,411 |
| 2019-12-21 | $0.02496 | $0.02505 | $0.02435 | $0.02480 | $525,976 | $12,269,242 |
| 2019-12-22 | $0.02480 | $0.02546 | $0.02471 | $0.02522 | $508,512 | $12,478,166 |
| 2019-12-23 | $0.02522 | $0.02664 | $0.02461 | $0.02628 | $613,244 | $13,003,430 |
| 2019-12-24 | $0.02630 | $0.02696 | $0.02547 | $0.02630 | $703,911 | $13,012,285 |
| 2019-12-25 | $0.02630 | $0.02639 | $0.02483 | $0.02491 | $591,194 | $12,325,447 |
| 2019-12-26 | $0.02492 | $0.02552 | $0.02456 | $0.02526 | $656,159 | $12,495,771 |
| 2019-12-27 | $0.02526 | $0.02552 | $0.02461 | $0.02511 | $509,969 | $12,421,871 |
| 2019-12-28 | $0.02511 | $0.02518 | $0.02416 | $0.02462 | $571,458 | $12,183,022 |
| 2019-12-29 | $0.02463 | $0.02540 | $0.02442 | $0.02515 | $481,558 | $12,444,419 |
| 2019-12-30 | $0.02491 | $0.02533 | $0.02408 | $0.02418 | $673,049 | $11,962,849 |
| 2019-12-31 | $0.02417 | $0.02512 | $0.02370 | $0.02398 | $580,008 | $11,864,024 |