BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02558 | $0.02726 | $0.02507 | $0.02675 | $708,034 | $12,203,705 |
| 2020-02-02 | $0.02675 | $0.02847 | $0.02644 | $0.02661 | $674,330 | $12,136,082 |
| 2020-02-03 | $0.02661 | $0.02805 | $0.02638 | $0.02768 | $581,876 | $12,625,601 |
| 2020-02-04 | $0.02768 | $0.02792 | $0.02702 | $0.02744 | $552,086 | $12,517,447 |
| 2020-02-05 | $0.02742 | $0.03324 | $0.02730 | $0.03226 | $881,579 | $14,716,439 |
| 2020-02-06 | $0.03226 | $0.03381 | $0.03135 | $0.03303 | $1,012,841 | $15,066,059 |
| 2020-02-07 | $0.03299 | $0.03406 | $0.03108 | $0.03404 | $757,676 | $15,526,507 |
| 2020-02-08 | $0.03408 | $0.03702 | $0.03205 | $0.03439 | $729,504 | $15,687,254 |
| 2020-02-09 | $0.03439 | $0.04280 | $0.03363 | $0.03974 | $2,054,570 | $18,125,987 |
| 2020-02-10 | $0.03988 | $0.04252 | $0.03327 | $0.03387 | $1,949,495 | $15,451,317 |
| 2020-02-11 | $0.03386 | $0.03568 | $0.03310 | $0.03502 | $760,685 | $15,975,865 |
| 2020-02-12 | $0.03504 | $0.03807 | $0.03456 | $0.03772 | $802,480 | $17,204,930 |
| 2020-02-13 | $0.03772 | $0.03779 | $0.03499 | $0.03517 | $621,169 | $16,043,646 |
| 2020-02-14 | $0.03516 | $0.03615 | $0.03422 | $0.03430 | $622,131 | $15,646,644 |
| 2020-02-15 | $0.03430 | $0.03620 | $0.03103 | $0.03183 | $1,185,368 | $14,517,548 |
| 2020-02-16 | $0.03180 | $0.03323 | $0.02694 | $0.02874 | $822,039 | $13,109,797 |
| 2020-02-17 | $0.02881 | $0.02969 | $0.02634 | $0.02969 | $734,814 | $13,541,035 |
| 2020-02-18 | $0.02974 | $0.02974 | $0.02742 | $0.02959 | $667,922 | $13,495,829 |
| 2020-02-19 | $0.02958 | $0.02965 | $0.02745 | $0.02746 | $591,193 | $12,527,156 |
| 2020-02-20 | $0.02745 | $0.02912 | $0.02704 | $0.02818 | $649,066 | $12,854,283 |
| 2020-02-21 | $0.02818 | $0.03047 | $0.02804 | $0.02907 | $712,216 | $13,260,233 |
| 2020-02-22 | $0.02901 | $0.03012 | $0.02818 | $0.02842 | $612,031 | $12,963,150 |
| 2020-02-23 | $0.02842 | $0.02971 | $0.02841 | $0.02925 | $681,421 | $13,341,627 |
| 2020-02-24 | $0.02910 | $0.03274 | $0.02762 | $0.03011 | $1,001,417 | $13,734,294 |
| 2020-02-25 | $0.03010 | $0.04878 | $0.02938 | $0.04878 | $3,253,720 | $22,249,892 |
| 2020-02-26 | $0.05242 | $0.06354 | $0.04945 | $0.05990 | $4,339,646 | $27,323,700 |
| 2020-02-27 | $0.05991 | $0.06379 | $0.05101 | $0.05440 | $2,171,903 | $24,812,322 |
| 2020-02-28 | $0.05440 | $0.05443 | $0.03789 | $0.04066 | $1,179,959 | $18,546,411 |
| 2020-02-29 | $0.04063 | $0.04618 | $0.03953 | $0.04618 | $717,654 | $21,062,632 |