BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.08960 | $0.1327 | $0.08942 | $0.1263 | $4,403,018 | $35,919,128 |
| 2020-05-02 | $0.1267 | $0.1400 | $0.1126 | $0.1177 | $4,487,923 | $33,462,220 |
| 2020-05-03 | $0.1178 | $0.1271 | $0.1135 | $0.1182 | $2,200,062 | $33,603,093 |
| 2020-05-04 | $0.1185 | $0.1204 | $0.1135 | $0.1151 | $1,224,824 | $32,720,118 |
| 2020-05-05 | $0.1153 | $0.1212 | $0.1139 | $0.1188 | $1,152,853 | $33,786,768 |
| 2020-05-06 | $0.1186 | $0.1336 | $0.1167 | $0.1275 | $1,867,854 | $36,262,784 |
| 2020-05-07 | $0.1275 | $0.1419 | $0.1260 | $0.1340 | $1,994,544 | $38,102,520 |
| 2020-05-08 | $0.1340 | $0.1409 | $0.1334 | $0.1402 | $1,044,643 | $39,866,509 |
| 2020-05-09 | $0.1402 | $0.1403 | $0.1338 | $0.1395 | $869,818 | $39,668,585 |
| 2020-05-10 | $0.1395 | $0.1641 | $0.1288 | $0.1558 | $4,663,091 | $44,290,599 |
| 2020-05-11 | $0.1563 | $0.1648 | $0.1441 | $0.1578 | $2,450,020 | $44,874,950 |
| 2020-05-12 | $0.1578 | $0.1890 | $0.1564 | $0.1885 | $3,365,310 | $53,585,315 |
| 2020-05-13 | $0.1887 | $0.2088 | $0.1820 | $0.2056 | $4,669,251 | $58,457,219 |
| 2020-05-14 | $0.2056 | $0.2186 | $0.1857 | $0.1941 | $5,788,164 | $55,193,168 |
| 2020-05-15 | $0.1964 | $0.2128 | $0.1867 | $0.2126 | $2,949,012 | $60,458,777 |
| 2020-05-16 | $0.2124 | $0.2126 | $0.1984 | $0.2000 | $2,315,953 | $56,878,638 |
| 2020-05-17 | $0.2000 | $0.2038 | $0.1934 | $0.1966 | $1,979,270 | $55,902,227 |
| 2020-05-18 | $0.1962 | $0.1977 | $0.1652 | $0.1652 | $2,251,262 | $46,968,957 |
| 2020-05-19 | $0.1662 | $0.1725 | $0.1599 | $0.1637 | $1,688,329 | $46,548,044 |
| 2020-05-20 | $0.1639 | $0.1686 | $0.1556 | $0.1559 | $1,196,773 | $44,340,127 |
| 2020-05-21 | $0.1561 | $0.1828 | $0.1447 | $0.1773 | $2,637,381 | $50,419,918 |
| 2020-05-22 | $0.1773 | $0.1773 | $0.1602 | $0.1634 | $878,879 | $46,453,347 |
| 2020-05-23 | $0.1633 | $0.1693 | $0.1584 | $0.1657 | $698,970 | $47,119,838 |
| 2020-05-24 | $0.1657 | $0.1657 | $0.1524 | $0.1533 | $1,251,526 | $43,600,907 |
| 2020-05-25 | $0.1532 | $0.1578 | $0.1513 | $0.1550 | $1,208,310 | $44,072,548 |
| 2020-05-26 | $0.1550 | $0.1577 | $0.1498 | $0.1499 | $1,128,113 | $42,631,603 |
| 2020-05-27 | $0.1499 | $0.1635 | $0.1496 | $0.1589 | $1,304,866 | $45,179,824 |
| 2020-05-28 | $0.1588 | $0.1597 | $0.1559 | $0.1580 | $973,158 | $44,924,341 |
| 2020-05-29 | $0.1579 | $0.1600 | $0.1554 | $0.1562 | $933,604 | $44,428,648 |
| 2020-05-30 | $0.1562 | $0.1564 | $0.1499 | $0.1504 | $1,602,120 | $42,754,275 |
| 2020-05-31 | $0.1503 | $0.1507 | $0.1446 | $0.1454 | $1,453,313 | $41,353,391 |