BHEX Token BHC
Xếp hạng #?
08:19:04 27/01/2021
BHEX Token (BHC)
Không theo dõi
Lịch sử giá BHEX Token (BHC) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.1322 | $0.1357 | $0.1263 | $0.1335 | $69,819.92 | $26,120,656 |
| 2020-12-02 | $0.1340 | $0.1377 | $0.1316 | $0.1328 | $183,580 | $25,983,853 |
| 2020-12-03 | $0.1324 | $0.1365 | $0.1319 | $0.1341 | $185,631 | $26,236,378 |
| 2020-12-04 | $0.1341 | $0.1369 | $0.1325 | $0.1367 | $178,477 | $26,738,186 |
| 2020-12-05 | $0.1364 | $0.1391 | $0.1347 | $0.1371 | $169,704 | $26,830,208 |
| 2020-12-06 | $0.1368 | $0.1385 | $0.1318 | $0.1339 | $252,985 | $26,203,901 |
| 2020-12-07 | $0.1340 | $0.1362 | $0.1330 | $0.1345 | $187,392 | $26,316,218 |
| 2020-12-08 | $0.1346 | $0.1363 | $0.1323 | $0.1331 | $222,210 | $26,036,698 |
| 2020-12-09 | $0.1331 | $0.1375 | $0.1324 | $0.1365 | $172,082 | $26,695,431 |
| 2020-12-10 | $0.1364 | $0.1375 | $0.1345 | $0.1368 | $226,453 | $26,760,575 |
| 2020-12-11 | $0.1366 | $0.1389 | $0.1341 | $0.1385 | $50,885.71 | $27,096,117 |
| 2020-12-12 | $0.1383 | $0.1435 | $0.1372 | $0.1435 | $15,561.21 | $28,076,196 |
| 2020-12-13 | $0.1433 | $0.1470 | $0.1426 | $0.1458 | $256,535 | $28,529,342 |
| 2020-12-14 | $0.1458 | $0.1501 | $0.1452 | $0.1483 | $243,271 | $29,006,135 |
| 2020-12-15 | $0.1482 | $0.1586 | $0.1465 | $0.1569 | $214,103 | $30,690,338 |
| 2020-12-16 | $0.1570 | $0.1626 | $0.1373 | $0.1456 | $14,662.16 | $28,493,290 |
| 2020-12-17 | $0.1457 | $0.1592 | $0.1433 | $0.1520 | $204,762 | $29,744,253 |
| 2020-12-18 | $0.1521 | $0.1649 | $0.1510 | $0.1589 | $191,490 | $31,079,401 |
| 2020-12-19 | $0.1589 | $0.1617 | $0.1559 | $0.1599 | $147,767 | $31,279,526 |
| 2020-12-20 | $0.1600 | $0.1636 | $0.1570 | $0.1592 | $160,816 | $31,148,044 |
| 2020-12-21 | $0.1592 | $0.1623 | $0.1525 | $0.1531 | $147,333 | $29,959,263 |
| 2020-12-22 | $0.1534 | $0.1694 | $0.1442 | $0.1615 | $51,779.61 | $31,596,026 |
| 2020-12-23 | $0.1606 | $0.1622 | $0.1566 | $0.1570 | $0 | $30,715,539 |
| 2020-12-24 | $0.1570 | $0.1578 | $0.1565 | $0.1578 | $0 | $30,862,975 |
| 2020-12-25 | $0.1577 | $0.1589 | $0.1573 | $0.1589 | $0 | $31,085,097 |
| 2020-12-26 | $0.1589 | $0.1609 | $0.1586 | $0.1605 | $0 | $31,404,478 |
| 2020-12-27 | $0.1605 | $0.1624 | $0.1600 | $0.1605 | $0 | $31,394,906 |
| 2020-12-28 | $0.1604 | $0.1619 | $0.1604 | $0.1616 | $0 | $31,619,111 |
| 2020-12-29 | $0.1616 | $0.1621 | $0.1604 | $0.1621 | $0 | $31,718,588 |
| 2020-12-30 | $0.1621 | $0.1640 | $0.1621 | $0.1639 | $0 | $32,071,861 |
| 2020-12-31 | $0.1639 | $0.1644 | $0.1630 | $0.1643 | $0 | $32,135,095 |