BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.1455 | $0.1463 | $0.1429 | $0.1454 | $998,814 | $41,338,284 |
| 2020-06-02 | $0.1453 | $0.1533 | $0.1445 | $0.1450 | $366,135 | $41,239,083 |
| 2020-06-03 | $0.1450 | $0.1469 | $0.1447 | $0.1457 | $221,727 | $41,431,654 |
| 2020-06-04 | $0.1456 | $0.1629 | $0.1444 | $0.1597 | $887,960 | $45,399,573 |
| 2020-06-05 | $0.1597 | $0.1609 | $0.1536 | $0.1540 | $704,262 | $43,787,323 |
| 2020-06-06 | $0.1540 | $0.1544 | $0.1505 | $0.1518 | $1,254,588 | $43,164,163 |
| 2020-06-07 | $0.1518 | $0.1530 | $0.1451 | $0.1471 | $933,679 | $41,820,349 |
| 2020-06-08 | $0.1471 | $0.1471 | $0.1427 | $0.1433 | $277,733 | $40,744,660 |
| 2020-06-09 | $0.1435 | $0.1451 | $0.1352 | $0.1366 | $575,933 | $38,850,525 |
| 2020-06-10 | $0.1365 | $0.1393 | $0.1340 | $0.1371 | $340,475 | $38,977,454 |
| 2020-06-11 | $0.1371 | $0.1401 | $0.1318 | $0.1341 | $454,644 | $38,130,228 |
| 2020-06-12 | $0.1342 | $0.1393 | $0.1324 | $0.1382 | $248,269 | $39,299,967 |
| 2020-06-13 | $0.1377 | $0.1385 | $0.1354 | $0.1373 | $145,720 | $39,035,562 |
| 2020-06-14 | $0.1373 | $0.1404 | $0.1372 | $0.1389 | $482,269 | $39,496,272 |
| 2020-06-15 | $0.1389 | $0.1397 | $0.1316 | $0.1357 | $342,982 | $38,593,517 |
| 2020-06-16 | $0.1357 | $0.1358 | $0.1329 | $0.1340 | $253,817 | $38,113,338 |
| 2020-06-17 | $0.1340 | $0.1342 | $0.1325 | $0.1330 | $155,479 | $37,828,622 |
| 2020-06-18 | $0.1329 | $0.1345 | $0.1312 | $0.1332 | $1,942,362 | $37,874,447 |
| 2020-06-19 | $0.1332 | $0.1337 | $0.1296 | $0.1299 | $1,608,654 | $36,939,935 |
| 2020-06-20 | $0.1301 | $0.1314 | $0.1288 | $0.1299 | $1,081,980 | $36,942,504 |
| 2020-06-21 | $0.1299 | $0.1349 | $0.1296 | $0.1342 | $1,527,717 | $38,160,086 |
| 2020-06-22 | $0.1338 | $0.1381 | $0.1314 | $0.1377 | $1,605,310 | $26,943,695 |
| 2020-06-23 | $0.1376 | $0.1460 | $0.1360 | $0.1456 | $1,743,619 | $28,481,707 |
| 2020-06-24 | $0.1457 | $0.1563 | $0.1392 | $0.1420 | $2,013,393 | $27,772,716 |
| 2020-06-25 | $0.1420 | $0.1454 | $0.1419 | $0.1432 | $1,046,195 | $28,006,037 |
| 2020-06-26 | $0.1431 | $0.1436 | $0.1378 | $0.1381 | $1,126,746 | $27,017,135 |
| 2020-06-27 | $0.1381 | $0.1388 | $0.1326 | $0.1332 | $549,480 | $26,052,469 |
| 2020-06-28 | $0.1332 | $0.1360 | $0.1320 | $0.1343 | $625,397 | $26,281,703 |
| 2020-06-29 | $0.1343 | $0.1402 | $0.1339 | $0.1397 | $230,682 | $27,329,122 |
| 2020-06-30 | $0.1396 | $0.1401 | $0.1373 | $0.1376 | $193,605 | $26,911,066 |