BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.04618 | $0.05635 | $0.04618 | $0.05493 | $2,072,007 | $25,057,175 |
| 2020-03-02 | $0.05495 | $0.05775 | $0.04976 | $0.05224 | $1,179,709 | $23,828,360 |
| 2020-03-03 | $0.05223 | $0.05248 | $0.04690 | $0.04791 | $620,677 | $21,853,276 |
| 2020-03-04 | $0.04790 | $0.05198 | $0.04716 | $0.05138 | $597,260 | $23,434,297 |
| 2020-03-05 | $0.05138 | $0.05148 | $0.04765 | $0.04804 | $526,118 | $21,913,254 |
| 2020-03-06 | $0.04801 | $0.04909 | $0.04757 | $0.04775 | $418,888 | $21,782,384 |
| 2020-03-07 | $0.04767 | $0.05059 | $0.04680 | $0.04918 | $573,657 | $22,430,927 |
| 2020-03-08 | $0.04918 | $0.05367 | $0.04601 | $0.04875 | $1,697,812 | $22,237,973 |
| 2020-03-09 | $0.04876 | $0.04922 | $0.04018 | $0.04191 | $1,097,612 | $19,116,662 |
| 2020-03-10 | $0.04195 | $0.04565 | $0.04148 | $0.04393 | $822,505 | $20,039,571 |
| 2020-03-11 | $0.04395 | $0.04400 | $0.03995 | $0.04018 | $859,578 | $18,328,964 |
| 2020-03-12 | $0.04013 | $0.04063 | $0.02777 | $0.03001 | $652,053 | $13,687,245 |
| 2020-03-13 | $0.02993 | $0.03794 | $0.02533 | $0.03733 | $866,294 | $17,026,434 |
| 2020-03-14 | $0.03738 | $0.03954 | $0.03485 | $0.03714 | $456,211 | $16,942,163 |
| 2020-03-15 | $0.03714 | $0.03801 | $0.03538 | $0.03634 | $424,485 | $16,578,128 |
| 2020-03-16 | $0.03630 | $0.03644 | $0.03230 | $0.03491 | $448,647 | $15,922,432 |
| 2020-03-17 | $0.03491 | $0.03596 | $0.03382 | $0.03449 | $369,689 | $15,733,090 |
| 2020-03-18 | $0.03437 | $0.03503 | $0.03316 | $0.03367 | $433,475 | $15,359,289 |
| 2020-03-19 | $0.03367 | $0.04034 | $0.03339 | $0.03975 | $577,075 | $18,133,906 |
| 2020-03-20 | $0.03976 | $0.04159 | $0.03513 | $0.03686 | $629,445 | $16,814,251 |
| 2020-03-21 | $0.03686 | $0.03749 | $0.03419 | $0.03500 | $483,062 | $15,964,202 |
| 2020-03-22 | $0.03500 | $0.03664 | $0.03405 | $0.03487 | $485,872 | $15,904,983 |
| 2020-03-23 | $0.03487 | $0.03630 | $0.03440 | $0.03532 | $443,388 | $16,109,049 |
| 2020-03-24 | $0.03536 | $0.03724 | $0.03517 | $0.03644 | $413,812 | $16,622,319 |
| 2020-03-25 | $0.03647 | $0.03665 | $0.03490 | $0.03574 | $371,002 | $16,303,418 |
| 2020-03-26 | $0.03574 | $0.03604 | $0.03421 | $0.03442 | $356,249 | $15,700,215 |
| 2020-03-27 | $0.03444 | $0.03621 | $0.03436 | $0.03488 | $354,687 | $15,910,477 |
| 2020-03-28 | $0.03476 | $0.03500 | $0.03337 | $0.03361 | $302,505 | $15,330,172 |
| 2020-03-29 | $0.03362 | $0.03400 | $0.03300 | $0.03329 | $275,202 | $15,186,967 |
| 2020-03-30 | $0.03332 | $0.03500 | $0.03300 | $0.03495 | $333,371 | $15,943,211 |
| 2020-03-31 | $0.03496 | $0.03527 | $0.03429 | $0.03481 | $330,008 | $15,879,970 |