BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02383 | $0.02400 | $0.02324 | $0.02343 | $546,907 | $11,592,333 |
| 2020-01-02 | $0.02343 | $0.02354 | $0.02258 | $0.02284 | $624,480 | $11,300,318 |
| 2020-01-03 | $0.02288 | $0.02328 | $0.02228 | $0.02306 | $557,110 | $11,408,441 |
| 2020-01-04 | $0.02300 | $0.02472 | $0.02300 | $0.02413 | $638,340 | $11,937,547 |
| 2020-01-05 | $0.02408 | $0.02476 | $0.02390 | $0.02411 | $560,533 | $11,928,797 |
| 2020-01-06 | $0.02412 | $0.02548 | $0.02399 | $0.02531 | $593,021 | $12,523,201 |
| 2020-01-07 | $0.02531 | $0.02581 | $0.02472 | $0.02512 | $483,926 | $11,457,715 |
| 2020-01-08 | $0.02513 | $0.02871 | $0.02142 | $0.02410 | $347,184 | $10,994,216 |
| 2020-01-09 | $0.02407 | $0.02411 | $0.02250 | $0.02373 | $333,584 | $10,825,593 |
| 2020-01-10 | $0.02374 | $0.02413 | $0.02331 | $0.02373 | $374,137 | $10,823,367 |
| 2020-01-11 | $0.02373 | $0.02373 | $0.02269 | $0.02302 | $405,690 | $10,501,781 |
| 2020-01-12 | $0.02302 | $0.02332 | $0.02263 | $0.02321 | $439,013 | $10,585,302 |
| 2020-01-13 | $0.02320 | $0.02333 | $0.02309 | $0.02323 | $554,887 | $10,597,293 |
| 2020-01-14 | $0.02322 | $0.02384 | $0.02304 | $0.02352 | $651,009 | $10,727,019 |
| 2020-01-15 | $0.02349 | $0.02611 | $0.01932 | $0.02523 | $605,014 | $11,507,227 |
| 2020-01-16 | $0.02524 | $0.02576 | $0.02425 | $0.02454 | $548,822 | $11,194,962 |
| 2020-01-17 | $0.02455 | $0.02755 | $0.02444 | $0.02575 | $488,261 | $11,745,144 |
| 2020-01-18 | $0.02572 | $0.02650 | $0.02530 | $0.02630 | $525,129 | $11,997,701 |
| 2020-01-19 | $0.02629 | $0.02660 | $0.02373 | $0.02383 | $533,865 | $10,868,841 |
| 2020-01-20 | $0.02383 | $0.02507 | $0.02363 | $0.02414 | $545,048 | $11,012,463 |
| 2020-01-21 | $0.02414 | $0.02449 | $0.02407 | $0.02432 | $481,020 | $11,092,316 |
| 2020-01-22 | $0.02431 | $0.02508 | $0.02424 | $0.02504 | $536,614 | $11,423,250 |
| 2020-01-23 | $0.02504 | $0.02541 | $0.02420 | $0.02433 | $562,869 | $11,099,294 |
| 2020-01-24 | $0.02433 | $0.02455 | $0.02413 | $0.02437 | $522,899 | $11,118,337 |
| 2020-01-25 | $0.02438 | $0.02532 | $0.02415 | $0.02476 | $539,788 | $11,292,388 |
| 2020-01-26 | $0.02475 | $0.02576 | $0.02466 | $0.02574 | $427,976 | $11,739,685 |
| 2020-01-27 | $0.02575 | $0.02595 | $0.02483 | $0.02501 | $499,953 | $11,408,758 |
| 2020-01-28 | $0.02494 | $0.02548 | $0.02458 | $0.02541 | $466,593 | $11,592,022 |
| 2020-01-29 | $0.02542 | $0.02549 | $0.02469 | $0.02478 | $515,854 | $11,302,574 |
| 2020-01-30 | $0.02475 | $0.02499 | $0.02051 | $0.02467 | $576,157 | $11,252,865 |
| 2020-01-31 | $0.02467 | $0.02601 | $0.02384 | $0.02558 | $687,017 | $11,670,124 |