BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.03481 | $0.03528 | $0.03366 | $0.03482 | $304,808 | $15,883,893 |
| 2020-04-02 | $0.03508 | $0.03595 | $0.03490 | $0.03511 | $312,632 | $16,017,190 |
| 2020-04-03 | $0.03513 | $0.03718 | $0.03502 | $0.03667 | $316,797 | $17,465,571 |
| 2020-04-04 | $0.03662 | $0.03953 | $0.03606 | $0.03884 | $345,952 | $18,500,099 |
| 2020-04-05 | $0.03885 | $0.03893 | $0.03684 | $0.03725 | $301,433 | $17,743,579 |
| 2020-04-06 | $0.03724 | $0.04407 | $0.03696 | $0.04069 | $599,212 | $19,384,056 |
| 2020-04-07 | $0.04087 | $0.04108 | $0.03867 | $0.03872 | $458,777 | $18,444,022 |
| 2020-04-08 | $0.03870 | $0.03983 | $0.03822 | $0.03983 | $442,762 | $15,996,846 |
| 2020-04-09 | $0.03980 | $0.04087 | $0.03908 | $0.03939 | $427,281 | $15,818,962 |
| 2020-04-10 | $0.03940 | $0.03966 | $0.03558 | $0.03612 | $415,899 | $14,507,639 |
| 2020-04-11 | $0.03612 | $0.03708 | $0.03599 | $0.03672 | $387,658 | $14,747,574 |
| 2020-04-12 | $0.03671 | $0.03901 | $0.03665 | $0.03816 | $319,457 | $15,326,823 |
| 2020-04-13 | $0.03846 | $0.04638 | $0.03626 | $0.04467 | $890,031 | $17,939,201 |
| 2020-04-14 | $0.04467 | $0.05039 | $0.04404 | $0.04465 | $827,364 | $17,932,235 |
| 2020-04-15 | $0.04460 | $0.04965 | $0.04460 | $0.04655 | $568,312 | $18,696,294 |
| 2020-04-16 | $0.04663 | $0.05756 | $0.04429 | $0.05520 | $1,023,978 | $22,170,841 |
| 2020-04-17 | $0.05526 | $0.05731 | $0.05072 | $0.05154 | $948,222 | $20,699,752 |
| 2020-04-18 | $0.05154 | $0.05188 | $0.05073 | $0.05142 | $606,987 | $20,653,602 |
| 2020-04-19 | $0.05144 | $0.05628 | $0.05076 | $0.05628 | $447,096 | $22,602,811 |
| 2020-04-20 | $0.05614 | $0.06727 | $0.05484 | $0.06096 | $1,494,260 | $24,483,566 |
| 2020-04-21 | $0.06094 | $0.06523 | $0.05965 | $0.06441 | $699,330 | $25,868,101 |
| 2020-04-22 | $0.06443 | $0.08011 | $0.06248 | $0.07986 | $1,286,656 | $32,075,253 |
| 2020-04-23 | $0.08024 | $0.09940 | $0.07919 | $0.09669 | $3,898,001 | $27,494,437 |
| 2020-04-24 | $0.09668 | $0.09688 | $0.07387 | $0.08177 | $2,434,283 | $23,252,028 |
| 2020-04-25 | $0.08182 | $0.08182 | $0.07526 | $0.07657 | $918,062 | $21,772,431 |
| 2020-04-26 | $0.07660 | $0.08568 | $0.07463 | $0.07834 | $1,767,111 | $22,276,785 |
| 2020-04-27 | $0.07836 | $0.09761 | $0.07768 | $0.09047 | $2,823,466 | $25,723,925 |
| 2020-04-28 | $0.09041 | $0.09057 | $0.08358 | $0.08435 | $832,811 | $23,984,938 |
| 2020-04-29 | $0.08440 | $0.09072 | $0.08247 | $0.08697 | $1,057,728 | $24,730,449 |
| 2020-04-30 | $0.08698 | $0.09118 | $0.08540 | $0.08960 | $895,395 | $25,476,927 |